5.92
-0.035(-0.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.9 | 5.92 | 5.92 | 6.05 | 5.79 | 10.87M |
| September 25, 2025 | 5.52 | 5.95 | 5.95 | 6 | 5.52 | 14.99M |
| September 24, 2025 | 5.82 | 5.66 | 5.66 | 5.82 | 5.57 | 13.98M |
| September 23, 2025 | 6.22 | 5.8 | 5.8 | 6.4 | 5.77 | 25.94M |
| September 22, 2025 | 5.75 | 6.22 | 6.22 | 6.62 | 5.74 | 35.43M |
| September 19, 2025 | 5.79 | 5.71 | 5.71 | 5.88 | 5.58 | 37.05M |
| September 18, 2025 | 5.71 | 5.75 | 5.75 | 5.77 | 5.54 | 16.37M |
| September 17, 2025 | 5.54 | 5.59 | 5.59 | 5.99 | 5.45 | 19.38M |
| September 16, 2025 | 5.8 | 5.54 | 5.54 | 5.8 | 5.52 | 15.55M |
| September 15, 2025 | 6.17 | 5.85 | 5.85 | 6.26 | 5.72 | 16.34M |
| September 12, 2025 | 6.06 | 6.05 | 6.05 | 6.15 | 5.81 | 14.52M |
| September 11, 2025 | 6.2 | 6.09 | 6.09 | 6.65 | 6.08 | 23.85M |
| September 10, 2025 | 5.61 | 6.14 | 6.14 | 6.38 | 5.6 | 27.17M |
| September 09, 2025 | 5.11 | 5.63 | 5.63 | 5.65 | 5 | 23.78M |
| September 08, 2025 | 4.68 | 5.12 | 5.12 | 5.13 | 4.57 | 18.57M |
| September 05, 2025 | 4.97 | 4.75 | 4.75 | 5.01 | 4.71 | 16.25M |
| September 04, 2025 | 4.75 | 4.97 | 4.97 | 5.34 | 4.74 | 29.51M |
| September 03, 2025 | 4.75 | 4.72 | 4.72 | 4.79 | 4.58 | 11.28M |
| September 02, 2025 | 4.82 | 4.79 | 4.79 | 4.9 | 4.75 | 10.5M |
| August 29, 2025 | 5.02 | 4.97 | 4.97 | 5.03 | 4.93 | 9.54M |
| August 28, 2025 | 5.36 | 5.02 | 5.02 | 5.55 | 4.95 | 23.69M |
| August 27, 2025 | 4.7 | 5.27 | 5.27 | 5.31 | 4.69 | 20.8M |
| August 26, 2025 | 4.66 | 4.69 | 4.69 | 4.76 | 4.61 | 9.89M |
| August 25, 2025 | 4.61 | 4.69 | 4.69 | 4.76 | 4.6 | 9.01M |
| August 22, 2025 | 4.34 | 4.61 | 4.61 | 4.61 | 4.33 | 11.17M |
| August 21, 2025 | 4.35 | 4.31 | 4.31 | 4.41 | 4.27 | 8.91M |
| August 20, 2025 | 4.52 | 4.43 | 4.43 | 4.56 | 4.4 | 9.31M |
| August 19, 2025 | 4.7 | 4.59 | 4.59 | 4.72 | 4.52 | 11.32M |
| August 18, 2025 | 4.55 | 4.69 | 4.69 | 4.89 | 4.54 | 16.18M |
| August 15, 2025 | 4.43 | 4.43 | 4.43 | 4.54 | 4.37 | 11.23M |
| August 14, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.12 | 12.46M |
| August 13, 2025 | 3.96 | 4.31 | 4.31 | 4.34 | 3.94 | 14.42M |
| August 12, 2025 | 3.78 | 3.95 | 3.95 | 3.99 | 3.75 | 13.35M |
| August 11, 2025 | 3.75 | 3.74 | 3.74 | 3.85 | 3.69 | 9.73M |
| August 08, 2025 | 3.8 | 3.76 | 3.76 | 3.9 | 3.71 | 9.73M |
| August 07, 2025 | 3.77 | 3.7 | 3.7 | 3.78 | 3.63 | 9.4M |
| August 06, 2025 | 3.76 | 3.76 | 3.76 | 3.84 | 3.67 | 10.43M |
| August 05, 2025 | 3.72 | 3.75 | 3.75 | 3.78 | 3.61 | 15.98M |
| August 04, 2025 | 3.84 | 3.75 | 3.75 | 3.85 | 3.66 | 15.72M |
| August 01, 2025 | 4.02 | 3.71 | 3.71 | 4.02 | 3.37 | 44.71M |
| July 31, 2025 | 4.47 | 4.45 | 4.45 | 4.52 | 4.39 | 13.76M |
| July 30, 2025 | 4.58 | 4.46 | 4.46 | 4.59 | 4.38 | 9.73M |
| July 29, 2025 | 4.51 | 4.59 | 4.59 | 4.6 | 4.5 | 10.35M |
| July 28, 2025 | 4.35 | 4.47 | 4.47 | 4.52 | 4.31 | 9.41M |
| July 25, 2025 | 4.4 | 4.33 | 4.33 | 4.42 | 4.28 | 6.48M |
| July 24, 2025 | 4.54 | 4.41 | 4.41 | 4.55 | 4.4 | 7.42M |
| July 23, 2025 | 4.47 | 4.57 | 4.57 | 4.58 | 4.45 | 5.95M |
| July 22, 2025 | 4.3 | 4.45 | 4.45 | 4.51 | 4.3 | 10.35M |
| July 21, 2025 | 4.37 | 4.31 | 4.31 | 4.39 | 4.27 | 6.55M |
| July 18, 2025 | 4.41 | 4.36 | 4.36 | 4.46 | 4.33 | 7.08M |
| July 17, 2025 | 4.52 | 4.39 | 4.39 | 4.59 | 4.32 | 10.45M |
| July 16, 2025 | 4.57 | 4.51 | 4.51 | 4.64 | 4.43 | 7.4M |
| July 15, 2025 | 4.71 | 4.53 | 4.53 | 4.71 | 4.53 | 8.75M |
| July 14, 2025 | 4.48 | 4.6 | 4.6 | 4.61 | 4.43 | 8.4M |
| July 11, 2025 | 4.48 | 4.47 | 4.47 | 4.52 | 4.39 | 7.69M |
| July 10, 2025 | 4.5 | 4.51 | 4.51 | 4.57 | 4.47 | 6.33M |
| July 09, 2025 | 4.53 | 4.53 | 4.53 | 4.61 | 4.51 | 6.1M |
| July 08, 2025 | 4.44 | 4.52 | 4.52 | 4.54 | 4.41 | 9.7M |
| July 07, 2025 | 4.51 | 4.41 | 4.41 | 4.71 | 4.4 | 9.92M |
| July 03, 2025 | 4.54 | 4.6 | 4.6 | 4.72 | 4.53 | 6.65M |