5.51
+0.16(+2.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 5.44 | 5.35 | 5.35 | 5.51 | 5.27 | 1.04M |
October 01, 2025 | 5.46 | 5.45 | 5.45 | 5.5 | 5.33 | 1.22M |
September 30, 2025 | 5.42 | 5.5 | 5.5 | 5.52 | 5.39 | 1.53M |
September 29, 2025 | 5.46 | 5.42 | 5.42 | 5.58 | 5.41 | 1.12M |
September 26, 2025 | 5.25 | 5.42 | 5.42 | 5.43 | 5.23 | 1.28M |
September 25, 2025 | 5.36 | 5.26 | 5.26 | 5.39 | 5.17 | 1.28M |
September 24, 2025 | 5.32 | 5.41 | 5.41 | 5.46 | 5.31 | 2.2M |
September 23, 2025 | 5.37 | 5.35 | 5.35 | 5.5 | 5.34 | 1.89M |
September 22, 2025 | 5.19 | 5.38 | 5.38 | 5.39 | 5.17 | 1.79M |
September 19, 2025 | 5.4 | 5.23 | 5.23 | 5.4 | 5.2 | 5.61M |
September 18, 2025 | 5.2 | 5.37 | 5.37 | 5.38 | 5.18 | 2.62M |
September 17, 2025 | 5.27 | 5.15 | 5.15 | 5.4 | 5.13 | 1.84M |
September 16, 2025 | 5.17 | 5.23 | 5.23 | 5.28 | 5.11 | 1.61M |
September 15, 2025 | 5.23 | 5.18 | 5.18 | 5.31 | 5.17 | 2.44M |
September 12, 2025 | 5.27 | 5.23 | 5.23 | 5.3 | 5.2 | 1.25M |
September 11, 2025 | 5.21 | 5.34 | 5.34 | 5.35 | 5.16 | 1.43M |
September 10, 2025 | 5.45 | 5.17 | 5.17 | 5.47 | 5.13 | 2.1M |
September 09, 2025 | 5.57 | 5.49 | 5.49 | 5.6 | 5.43 | 2.51M |
September 08, 2025 | 5.38 | 5.61 | 5.61 | 5.63 | 5.38 | 2.81M |
September 05, 2025 | 5.47 | 5.37 | 5.37 | 5.57 | 5.33 | 1.08M |
September 04, 2025 | 5.46 | 5.47 | 5.47 | 5.5 | 5.37 | 1.63M |
September 03, 2025 | 5.61 | 5.49 | 5.49 | 5.65 | 5.42 | 2.07M |
September 02, 2025 | 5.42 | 5.63 | 5.63 | 5.67 | 5.42 | 1.91M |
August 29, 2025 | 5.49 | 5.48 | 5.48 | 5.5 | 5.35 | 2.07M |
August 28, 2025 | 5.5 | 5.48 | 5.48 | 5.54 | 5.42 | 1.34M |
August 27, 2025 | 5.38 | 5.49 | 5.49 | 5.53 | 5.38 | 2.12M |
August 26, 2025 | 5.36 | 5.4 | 5.4 | 5.43 | 5.33 | 2.01M |
August 25, 2025 | 5.54 | 5.39 | 5.39 | 5.54 | 5.32 | 1.89M |
August 22, 2025 | 5.56 | 5.55 | 5.55 | 5.72 | 5.51 | 3.28M |
August 21, 2025 | 5.29 | 5.5 | 5.5 | 5.53 | 5.26 | 3.24M |
August 20, 2025 | 5.3 | 5.35 | 5.35 | 5.39 | 5.29 | 2.04M |
August 19, 2025 | 5.37 | 5.35 | 5.35 | 5.41 | 5.26 | 2.82M |
August 18, 2025 | 5.45 | 5.41 | 5.41 | 5.58 | 5.39 | 1.68M |
August 15, 2025 | 5.58 | 5.44 | 5.44 | 5.63 | 5.42 | 3.24M |
August 14, 2025 | 5.09 | 5.58 | 5.58 | 5.61 | 5.08 | 6.51M |
August 13, 2025 | 4.97 | 5.17 | 5.17 | 5.18 | 4.92 | 6.72M |
August 12, 2025 | 4.6 | 4.66 | 4.66 | 4.72 | 4.52 | 3.06M |
August 11, 2025 | 4.39 | 4.57 | 4.57 | 4.63 | 4.39 | 4.03M |
August 08, 2025 | 3.93 | 4.37 | 4.37 | 4.39 | 3.9 | 7.39M |
August 07, 2025 | 4.04 | 3.86 | 3.86 | 4.18 | 3.81 | 5.05M |
August 06, 2025 | 3.88 | 3.9 | 3.9 | 3.95 | 3.85 | 2.03M |
August 05, 2025 | 3.89 | 3.89 | 3.89 | 3.94 | 3.87 | 1.95M |
August 04, 2025 | 3.8 | 3.9 | 3.9 | 3.94 | 3.79 | 1.94M |
August 01, 2025 | 3.95 | 3.79 | 3.79 | 3.95 | 3.74 | 2.01M |
July 31, 2025 | 4.18 | 3.98 | 3.98 | 4.19 | 3.96 | 2.1M |
July 30, 2025 | 4.13 | 4.23 | 4.23 | 4.28 | 4.08 | 1.95M |
July 29, 2025 | 4.15 | 4.13 | 4.13 | 4.19 | 4.09 | 2.26M |
July 28, 2025 | 4.16 | 4.17 | 4.17 | 4.23 | 4.14 | 1.57M |
July 25, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.1 | 1.83M |
July 24, 2025 | 4.25 | 4.14 | 4.14 | 4.27 | 4.09 | 2.31M |
July 23, 2025 | 4.23 | 4.27 | 4.27 | 4.3 | 4.18 | 2.19M |
July 22, 2025 | 4.17 | 4.2 | 4.2 | 4.32 | 4.16 | 4.37M |
July 21, 2025 | 4.24 | 4.17 | 4.17 | 4.26 | 4.12 | 2.04M |
July 18, 2025 | 4.45 | 4.22 | 4.22 | 4.45 | 4.22 | 2.16M |
July 17, 2025 | 4.4 | 4.42 | 4.42 | 4.51 | 4.39 | 2.96M |
July 16, 2025 | 4.4 | 4.4 | 4.4 | 4.46 | 4.33 | 2.06M |
July 15, 2025 | 4.56 | 4.4 | 4.4 | 4.6 | 4.37 | 2.51M |
July 14, 2025 | 4.49 | 4.57 | 4.57 | 4.6 | 4.42 | 2.53M |
July 11, 2025 | 4.67 | 4.51 | 4.51 | 4.72 | 4.47 | 3.46M |
July 10, 2025 | 4.72 | 4.73 | 4.73 | 4.88 | 4.64 | 3.51M |