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 |