5.25
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 5.3 | 5.25 | 5.25 | 5.35 | 5.16 | 2.81M |
| November 11, 2025 | 5.34 | 5.25 | 5.25 | 5.41 | 5.17 | 3.12M |
| November 10, 2025 | 5.2 | 5.42 | 5.42 | 5.5 | 4.95 | 8.19M |
| November 07, 2025 | 5.6 | 5.63 | 5.63 | 5.67 | 5.52 | 3.18M |
| November 06, 2025 | 6.13 | 5.7 | 5.7 | 6.13 | 5.66 | 4.32M |
| November 05, 2025 | 5.96 | 6.06 | 6.06 | 6.24 | 5.68 | 10.93M |
| November 04, 2025 | 5.42 | 5.48 | 5.48 | 5.6 | 5.41 | 3.88M |
| November 03, 2025 | 5.6 | 5.48 | 5.48 | 5.68 | 5.45 | 3.27M |
| October 31, 2025 | 5.51 | 5.59 | 5.59 | 5.66 | 5.46 | 3.41M |
| October 30, 2025 | 5.54 | 5.55 | 5.55 | 5.72 | 5.43 | 4.21M |
| October 29, 2025 | 5.3 | 5.54 | 5.54 | 5.67 | 5.24 | 7.83M |
| October 28, 2025 | 5.37 | 5.3 | 5.3 | 5.45 | 5.26 | 2.93M |
| October 27, 2025 | 5.3 | 5.42 | 5.42 | 5.5 | 5.28 | 2.69M |
| October 24, 2025 | 5.52 | 5.31 | 5.31 | 5.52 | 5.3 | 2.98M |
| October 23, 2025 | 5.53 | 5.49 | 5.49 | 5.61 | 5.46 | 3.62M |
| October 22, 2025 | 5.5 | 5.53 | 5.53 | 5.62 | 5.46 | 4.36M |
| October 21, 2025 | 5.49 | 5.51 | 5.51 | 5.55 | 5.35 | 3.75M |
| October 20, 2025 | 5.58 | 5.49 | 5.49 | 5.58 | 5.28 | 3.79M |
| October 17, 2025 | 5.31 | 5.47 | 5.47 | 5.52 | 5.2 | 5.62M |
| October 16, 2025 | 5.23 | 5.35 | 5.35 | 5.39 | 5.22 | 5.33M |
| October 15, 2025 | 5.1 | 5.23 | 5.23 | 5.27 | 5.06 | 3.91M |
| October 14, 2025 | 5.05 | 5.1 | 5.1 | 5.15 | 5.02 | 4.3M |
| October 13, 2025 | 4.92 | 5.1 | 5.1 | 5.15 | 4.89 | 4.52M |
| October 10, 2025 | 5.2 | 4.88 | 4.88 | 5.2 | 4.79 | 8.96M |
| October 09, 2025 | 5.47 | 5.14 | 5.14 | 5.7 | 5.02 | 9M |
| October 08, 2025 | 5.67 | 5.44 | 5.44 | 5.72 | 5.43 | 4.76M |
| October 07, 2025 | 5.69 | 5.65 | 5.65 | 5.75 | 5.61 | 3.62M |
| October 06, 2025 | 5.75 | 5.66 | 5.66 | 5.85 | 5.65 | 3.39M |
| October 03, 2025 | 5.5 | 5.76 | 5.76 | 5.9 | 5.49 | 5.13M |
| October 02, 2025 | 5.41 | 5.49 | 5.49 | 5.5 | 5.35 | 2.64M |
| October 01, 2025 | 5.39 | 5.38 | 5.38 | 5.55 | 5.33 | 3.53M |
| September 30, 2025 | 5.36 | 5.37 | 5.37 | 5.43 | 5.34 | 2.53M |
| September 29, 2025 | 5.58 | 5.39 | 5.39 | 5.62 | 5.33 | 3.6M |
| September 26, 2025 | 5.34 | 5.53 | 5.53 | 5.54 | 5.3 | 6.08M |
| September 25, 2025 | 5.31 | 5.33 | 5.33 | 5.37 | 5.19 | 4.61M |
| September 24, 2025 | 5.35 | 5.33 | 5.33 | 5.43 | 5.3 | 3.6M |
| September 23, 2025 | 5.55 | 5.35 | 5.35 | 5.55 | 5.28 | 4.63M |
| September 22, 2025 | 5.48 | 5.57 | 5.57 | 5.64 | 5.39 | 3M |
| September 19, 2025 | 5.62 | 5.43 | 5.43 | 5.62 | 5.42 | 4.5M |
| September 18, 2025 | 5.4 | 5.61 | 5.61 | 5.62 | 5.4 | 3.63M |
| September 17, 2025 | 5.38 | 5.39 | 5.39 | 5.54 | 5.38 | 2.58M |
| September 16, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.25 | 3.12M |
| September 15, 2025 | 5.55 | 5.38 | 5.38 | 5.77 | 5.29 | 6.17M |
| September 12, 2025 | 5.4 | 5.57 | 5.57 | 5.6 | 5.38 | 4.16M |
| September 11, 2025 | 5.6 | 5.42 | 5.42 | 5.68 | 5.36 | 3.92M |
| September 10, 2025 | 5.5 | 5.57 | 5.57 | 5.61 | 5.43 | 3.57M |
| September 09, 2025 | 5.55 | 5.51 | 5.51 | 5.71 | 5.48 | 4.12M |
| September 08, 2025 | 5.5 | 5.57 | 5.57 | 5.61 | 5.44 | 4.92M |
| September 05, 2025 | 5.48 | 5.54 | 5.54 | 5.83 | 5.4 | 6.76M |
| September 04, 2025 | 5.48 | 5.34 | 5.34 | 5.52 | 5.22 | 5.61M |
| September 03, 2025 | 5.74 | 5.51 | 5.51 | 6 | 5.49 | 8.92M |
| September 02, 2025 | 6.06 | 5.74 | 5.74 | 6.2 | 5.62 | 27.53M |
| August 29, 2025 | 4.5 | 4.59 | 4.59 | 4.62 | 4.5 | 4.21M |
| August 28, 2025 | 4.5 | 4.49 | 4.49 | 4.59 | 4.41 | 6.03M |
| August 27, 2025 | 4.22 | 4.52 | 4.52 | 4.62 | 4.17 | 8.57M |
| August 26, 2025 | 4.12 | 4.07 | 4.07 | 4.14 | 3.91 | 4.17M |
| August 25, 2025 | 3.94 | 3.9 | 3.9 | 4 | 3.76 | 5.25M |
| August 22, 2025 | 3.96 | 4.11 | 4.11 | 4.12 | 3.95 | 3.05M |
| August 21, 2025 | 3.95 | 3.94 | 3.94 | 3.97 | 3.9 | 1.62M |
| August 20, 2025 | 3.91 | 3.97 | 3.97 | 3.98 | 3.87 | 1.76M |