5.62
+0.02(+0.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 6.05 | 5.6 | 5.6 | 6.08 | 5.6 | 134,204 |
September 26, 2025 | 6.09 | 6.11 | 6.11 | 6.13 | 6.06 | 28,352 |
September 25, 2025 | 6.12 | 6.07 | 6.07 | 6.13 | 6.03 | 29,500 |
September 24, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 6.07 | 51,625 |
September 23, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.06 | 61,200 |
September 22, 2025 | 6.15 | 6.09 | 6.09 | 6.15 | 6.08 | 40,400 |
September 19, 2025 | 6.15 | 6.15 | 6.15 | 6.17 | 6.14 | 51,100 |
September 18, 2025 | 6.1 | 6.17 | 6.17 | 6.19 | 6.1 | 73,300 |
September 17, 2025 | 6.01 | 6.13 | 6.13 | 6.14 | 6.01 | 110,300 |
September 16, 2025 | 5.98 | 6.06 | 6.06 | 6.11 | 5.98 | 48,902 |
September 15, 2025 | 6.1 | 6.01 | 6.01 | 6.1 | 6 | 88,151 |
September 12, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6 | 56,800 |
September 11, 2025 | 5.98 | 6.06 | 6.06 | 6.08 | 5.98 | 30,237 |
September 10, 2025 | 5.91 | 5.99 | 5.99 | 6.03 | 5.91 | 58,856 |
September 09, 2025 | 5.87 | 5.95 | 5.95 | 5.96 | 5.87 | 20,515 |
September 08, 2025 | 5.94 | 5.92 | 5.92 | 6.05 | 5.92 | 40,410 |
September 05, 2025 | 5.98 | 5.98 | 5.98 | 6.04 | 5.92 | 25,849 |
September 04, 2025 | 5.97 | 5.99 | 5.99 | 6.01 | 5.91 | 37,606 |
September 03, 2025 | 5.91 | 5.98 | 5.98 | 6 | 5.91 | 26,406 |
September 02, 2025 | 6 | 5.95 | 5.95 | 6.01 | 5.91 | 50,541 |
August 29, 2025 | 5.88 | 6.02 | 6.02 | 6.08 | 5.88 | 94,000 |
August 28, 2025 | 5.87 | 5.92 | 5.92 | 5.98 | 5.86 | 31,129 |
August 27, 2025 | 5.85 | 5.87 | 5.87 | 5.93 | 5.72 | 40,400 |
August 26, 2025 | 5.73 | 5.84 | 5.84 | 5.9 | 5.73 | 30,500 |
August 25, 2025 | 5.84 | 5.79 | 5.79 | 6 | 5.71 | 104,915 |
August 22, 2025 | 5.83 | 5.9 | 5.9 | 5.92 | 5.82 | 39,206 |
August 21, 2025 | 5.83 | 5.82 | 5.82 | 5.86 | 5.77 | 33,418 |
August 20, 2025 | 5.86 | 5.83 | 5.83 | 5.86 | 5.75 | 15,134 |
August 19, 2025 | 5.81 | 5.86 | 5.86 | 5.98 | 5.8 | 59,539 |
August 18, 2025 | 5.81 | 5.87 | 5.87 | 5.87 | 5.81 | 36,737 |
August 15, 2025 | 5.69 | 5.83 | 5.83 | 5.83 | 5.69 | 24,400 |
August 14, 2025 | 5.74 | 5.65 | 5.65 | 5.79 | 5.65 | 21,044 |
August 13, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.57 | 65,731 |
August 12, 2025 | 5.57 | 5.63 | 5.63 | 5.67 | 5.57 | 31,800 |
August 11, 2025 | 5.61 | 5.58 | 5.58 | 5.67 | 5.55 | 38,000 |
August 08, 2025 | 5.63 | 5.65 | 5.65 | 5.66 | 5.6 | 47,683 |
August 07, 2025 | 5.69 | 5.66 | 5.66 | 5.71 | 5.61 | 20,500 |
August 06, 2025 | 5.68 | 5.69 | 5.69 | 5.73 | 5.63 | 46,936 |
August 05, 2025 | 5.59 | 5.66 | 5.66 | 5.72 | 5.58 | 58,323 |
August 04, 2025 | 5.6 | 5.63 | 5.63 | 5.69 | 5.58 | 53,200 |
August 01, 2025 | 5.75 | 5.61 | 5.61 | 5.75 | 5.58 | 58,424 |
July 31, 2025 | 5.63 | 5.6 | 5.6 | 5.64 | 5.55 | 71,600 |
July 30, 2025 | 5.75 | 5.65 | 5.65 | 5.8 | 5.63 | 75,148 |
July 29, 2025 | 5.79 | 5.77 | 5.77 | 5.87 | 5.7 | 43,200 |
July 28, 2025 | 5.91 | 5.78 | 5.78 | 5.94 | 5.75 | 59,908 |
July 25, 2025 | 6.09 | 5.91 | 5.91 | 6.09 | 5.9 | 78,427 |
July 24, 2025 | 6.03 | 6.08 | 6.08 | 6.13 | 6 | 121,300 |
July 23, 2025 | 6.05 | 6.03 | 6.03 | 6.05 | 5.97 | 81,440 |
July 22, 2025 | 5.9 | 6.03 | 6.03 | 6.05 | 5.84 | 194,100 |
July 21, 2025 | 5.78 | 5.9 | 5.9 | 6.05 | 5.78 | 131,730 |
July 18, 2025 | 5.75 | 5.86 | 5.86 | 5.89 | 5.72 | 122,433 |
July 17, 2025 | 5.62 | 5.77 | 5.77 | 5.8 | 5.56 | 109,200 |
July 16, 2025 | 5.75 | 5.61 | 5.61 | 5.75 | 5.53 | 170,542 |
July 15, 2025 | 5.84 | 5.78 | 5.78 | 5.9 | 5.72 | 115,737 |
July 14, 2025 | 5.96 | 6.08 | 5.9 | 6.14 | 5.9 | 229,408 |
July 11, 2025 | 6.05 | 5.96 | 5.78 | 6.09 | 5.87 | 114,700 |
July 10, 2025 | 5.98 | 6 | 6 | 6.03 | 5.91 | 174,227 |
July 09, 2025 | 5.89 | 5.88 | 5.88 | 5.95 | 5.86 | 60,200 |
July 08, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.8 | 96,600 |
July 07, 2025 | 5.75 | 5.85 | 5.85 | 5.94 | 5.75 | 136,200 |