5.73
+0.07(+1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.71 | 5.73 | 5.73 | 5.8 | 5.68 | 112,603 |
| January 12, 2026 | 5.76 | 5.66 | 5.66 | 5.76 | 5.55 | 354,116 |
| January 09, 2026 | 5.92 | 5.77 | 5.77 | 5.93 | 5.72 | 93,855 |
| January 08, 2026 | 6.01 | 5.88 | 5.88 | 6.06 | 5.87 | 93,412 |
| January 07, 2026 | 6.05 | 6.08 | 6.08 | 6.21 | 5.97 | 210,146 |
| January 06, 2026 | 5.68 | 6.21 | 6.21 | 6.3 | 5.61 | 465,500 |
| January 05, 2026 | 5.49 | 5.69 | 5.69 | 5.7 | 5.37 | 354,711 |
| January 02, 2026 | 5.6 | 5.45 | 5.45 | 5.62 | 5.41 | 141,700 |
| December 31, 2025 | 5.52 | 5.55 | 5.55 | 5.62 | 5.5 | 114,600 |
| December 30, 2025 | 5.55 | 5.51 | 5.51 | 5.64 | 5.51 | 104,305 |
| December 29, 2025 | 5.59 | 5.56 | 5.56 | 5.68 | 5.51 | 108,104 |
| December 26, 2025 | 5.61 | 5.57 | 5.57 | 5.61 | 5.52 | 45,410 |
| December 24, 2025 | 5.62 | 5.63 | 5.63 | 5.67 | 5.6 | 36,675 |
| December 23, 2025 | 5.73 | 5.63 | 5.63 | 5.75 | 5.61 | 68,500 |
| December 22, 2025 | 5.67 | 5.69 | 5.69 | 5.75 | 5.65 | 116,914 |
| December 19, 2025 | 5.73 | 5.69 | 5.69 | 5.79 | 5.63 | 111,931 |
| December 18, 2025 | 5.51 | 5.75 | 5.75 | 5.8 | 5.51 | 280,883 |
| December 17, 2025 | 5.63 | 5.4 | 5.4 | 5.71 | 5.39 | 107,200 |
| December 16, 2025 | 5.61 | 5.65 | 5.68 | 5.7 | 5.61 | 26,838 |
| December 15, 2025 | 5.69 | 5.61 | 5.61 | 5.7 | 5.56 | 135,209 |
| December 12, 2025 | 5.83 | 5.68 | 5.68 | 5.83 | 5.6 | 382,240 |
| December 11, 2025 | 5.82 | 5.86 | 5.86 | 5.87 | 5.74 | 131,414 |
| December 10, 2025 | 5.78 | 5.79 | 5.79 | 5.89 | 5.77 | 181,500 |
| December 09, 2025 | 5.8 | 5.79 | 5.79 | 5.86 | 5.79 | 78,447 |
| December 08, 2025 | 5.9 | 5.86 | 5.86 | 6.05 | 5.82 | 170,917 |
| December 05, 2025 | 5.97 | 5.84 | 5.84 | 5.99 | 5.8 | 162,100 |
| December 04, 2025 | 6.06 | 5.97 | 5.97 | 6.06 | 5.86 | 327,156 |
| December 03, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 5.91 | 160,700 |
| December 02, 2025 | 5.99 | 6.03 | 6.03 | 6.08 | 5.96 | 148,100 |
| December 01, 2025 | 6.06 | 5.89 | 5.89 | 6.07 | 5.87 | 106,200 |
| November 28, 2025 | 6.1 | 6.03 | 6.03 | 6.18 | 5.99 | 84,400 |
| November 26, 2025 | 6.08 | 6.02 | 6.02 | 6.14 | 6 | 62,400 |
| November 25, 2025 | 5.91 | 6.08 | 6.08 | 6.11 | 5.83 | 112,805 |
| November 24, 2025 | 5.99 | 5.9 | 5.9 | 6.11 | 5.86 | 94,800 |
| November 21, 2025 | 5.82 | 5.97 | 5.97 | 6.07 | 5.82 | 109,200 |
| November 20, 2025 | 6.12 | 5.85 | 5.85 | 6.28 | 5.83 | 147,900 |
| November 19, 2025 | 6.23 | 6.02 | 6.02 | 6.4 | 6 | 172,346 |
| November 18, 2025 | 5.9 | 6.22 | 6.22 | 6.22 | 5.9 | 113,100 |
| November 17, 2025 | 6.05 | 5.94 | 5.94 | 6.14 | 5.86 | 113,400 |
| November 14, 2025 | 5.98 | 6.01 | 6.01 | 6.13 | 5.9 | 157,918 |
| November 13, 2025 | 5.94 | 6.11 | 6.11 | 6.19 | 5.93 | 132,107 |
| November 12, 2025 | 5.96 | 5.95 | 5.95 | 6.16 | 5.87 | 111,000 |
| November 11, 2025 | 6.1 | 5.93 | 5.93 | 6.1 | 5.9 | 161,300 |
| November 10, 2025 | 5.85 | 6.07 | 6.07 | 6.19 | 5.85 | 121,800 |
| November 07, 2025 | 5.82 | 5.78 | 5.78 | 6.12 | 5.63 | 106,000 |
| November 06, 2025 | 6.17 | 5.86 | 5.86 | 6.31 | 5.85 | 178,000 |
| November 05, 2025 | 6.35 | 6.2 | 6.2 | 6.39 | 6.14 | 139,243 |
| November 04, 2025 | 6.44 | 6.39 | 6.39 | 6.57 | 6.29 | 216,612 |
| November 03, 2025 | 6.42 | 6.6 | 6.6 | 6.8 | 6.27 | 272,549 |
| October 31, 2025 | 5.69 | 6.4 | 6.4 | 6.4 | 5.69 | 397,926 |
| October 30, 2025 | 5.8 | 5.66 | 5.66 | 5.97 | 5.62 | 273,600 |
| October 29, 2025 | 5.7 | 5.48 | 5.48 | 5.82 | 5.45 | 174,400 |
| October 28, 2025 | 5.97 | 5.7 | 5.7 | 6.14 | 5.6 | 395,330 |
| October 27, 2025 | 6.04 | 5.94 | 5.94 | 6.25 | 5.92 | 220,000 |
| October 24, 2025 | 6.13 | 6.04 | 6.04 | 6.15 | 6 | 64,397 |
| October 23, 2025 | 5.95 | 6.08 | 6.08 | 6.11 | 5.94 | 74,346 |
| October 22, 2025 | 6.14 | 5.93 | 5.93 | 6.19 | 5.83 | 122,801 |
| October 21, 2025 | 6.23 | 6.14 | 6.14 | 6.35 | 6.08 | 98,731 |
| October 20, 2025 | 6.05 | 6.25 | 6.25 | 6.27 | 6.05 | 151,400 |
| October 17, 2025 | 6 | 6.02 | 6.02 | 6.19 | 5.94 | 176,204 |