5.17
+0.02(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.14 | 5.17 | 5.17 | 5.27 | 5.12 | 6.22M |
| September 25, 2025 | 5.38 | 5.15 | 5.15 | 5.38 | 5.15 | 6.2M |
| September 24, 2025 | 5.42 | 5.46 | 5.46 | 5.47 | 5.34 | 7.98M |
| September 23, 2025 | 5.53 | 5.39 | 5.39 | 5.57 | 5.39 | 6.62M |
| September 22, 2025 | 5.5 | 5.49 | 5.49 | 5.53 | 5.44 | 5.93M |
| September 19, 2025 | 5.82 | 5.53 | 5.53 | 5.82 | 5.52 | 9.56M |
| September 18, 2025 | 5.82 | 5.8 | 5.8 | 5.89 | 5.75 | 4.27M |
| September 17, 2025 | 5.82 | 5.74 | 5.74 | 6.11 | 5.74 | 5.4M |
| September 16, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.74 | 4.28M |
| September 15, 2025 | 5.99 | 5.84 | 5.84 | 5.99 | 5.8 | 5.84M |
| September 12, 2025 | 6.05 | 5.92 | 5.92 | 6.05 | 5.85 | 5.98M |
| September 11, 2025 | 6.08 | 6.09 | 6.09 | 6.26 | 6.05 | 4.52M |
| September 10, 2025 | 6.23 | 6.07 | 6.07 | 6.23 | 5.99 | 6.33M |
| September 09, 2025 | 6.37 | 6.22 | 6.22 | 6.45 | 6.2 | 6.48M |
| September 08, 2025 | 6.39 | 6.33 | 6.33 | 6.39 | 6.2 | 9M |
| September 05, 2025 | 6.35 | 6.39 | 6.39 | 6.64 | 6.23 | 9.54M |
| September 04, 2025 | 6.29 | 6.31 | 6.31 | 6.33 | 6.15 | 11.96M |
| September 03, 2025 | 5.85 | 6.29 | 6.29 | 6.31 | 5.85 | 11.32M |
| September 02, 2025 | 5.8 | 5.84 | 5.84 | 5.87 | 5.73 | 9.62M |
| August 29, 2025 | 5.86 | 5.92 | 5.92 | 6 | 5.86 | 6.13M |
| August 28, 2025 | 5.96 | 5.92 | 5.85 | 6.06 | 5.84 | 6.31M |
| August 27, 2025 | 5.79 | 5.95 | 5.88 | 5.98 | 5.77 | 7.44M |
| August 26, 2025 | 5.79 | 5.78 | 5.71 | 5.93 | 5.71 | 8.92M |
| August 25, 2025 | 5.77 | 5.82 | 5.75 | 5.84 | 5.69 | 5.46M |
| August 22, 2025 | 5.49 | 5.77 | 5.7 | 5.86 | 5.49 | 5.68M |
| August 21, 2025 | 5.51 | 5.49 | 5.43 | 5.53 | 5.41 | 4.52M |
| August 20, 2025 | 5.82 | 5.57 | 5.5 | 5.83 | 5.55 | 5.95M |
| August 19, 2025 | 5.87 | 5.85 | 5.78 | 5.95 | 5.78 | 7.04M |
| August 18, 2025 | 5.49 | 5.87 | 5.8 | 5.99 | 5.46 | 11.59M |
| August 15, 2025 | 5.46 | 5.46 | 5.46 | 5.59 | 5.39 | 7.31M |
| August 14, 2025 | 5.06 | 5.39 | 5.39 | 5.4 | 5.03 | 10.26M |
| August 13, 2025 | 4.95 | 5.19 | 5.19 | 5.23 | 4.86 | 7.29M |
| August 12, 2025 | 4.89 | 4.93 | 4.93 | 5.04 | 4.83 | 5.77M |
| August 11, 2025 | 4.9 | 4.83 | 4.83 | 4.98 | 4.79 | 7.42M |
| August 08, 2025 | 4.92 | 4.88 | 4.88 | 4.95 | 4.81 | 5.38M |
| August 07, 2025 | 4.98 | 4.93 | 4.93 | 5.11 | 4.91 | 7.04M |
| August 06, 2025 | 5.13 | 4.95 | 4.95 | 5.14 | 4.94 | 6.85M |
| August 05, 2025 | 5 | 5.12 | 5.12 | 5.17 | 4.98 | 7.82M |
| August 04, 2025 | 4.83 | 4.97 | 4.97 | 5.15 | 4.83 | 14.06M |
| August 01, 2025 | 5.13 | 4.76 | 4.76 | 5.36 | 4.58 | 30.63M |
| July 31, 2025 | 5.72 | 5.61 | 5.61 | 5.74 | 5.55 | 10.58M |
| July 30, 2025 | 5.93 | 5.72 | 5.72 | 5.98 | 5.67 | 8.48M |
| July 29, 2025 | 6.13 | 5.95 | 5.95 | 6.18 | 5.91 | 7.67M |
| July 28, 2025 | 6.27 | 6.17 | 6.17 | 6.31 | 6.07 | 5.17M |
| July 25, 2025 | 6.21 | 6.27 | 6.27 | 6.34 | 6.07 | 4.96M |
| July 24, 2025 | 6.3 | 6.15 | 6.15 | 6.33 | 6.12 | 5.5M |
| July 23, 2025 | 6.19 | 6.37 | 6.37 | 6.38 | 6.15 | 7.05M |
| July 22, 2025 | 5.67 | 6.11 | 6.11 | 6.12 | 5.66 | 8.33M |
| July 21, 2025 | 5.65 | 5.63 | 5.63 | 5.69 | 5.58 | 5.21M |
| July 18, 2025 | 5.66 | 5.6 | 5.6 | 5.68 | 5.54 | 4.57M |
| July 17, 2025 | 5.46 | 5.64 | 5.64 | 5.65 | 5.45 | 4.91M |
| July 16, 2025 | 5.47 | 5.46 | 5.46 | 5.51 | 5.35 | 4.88M |
| July 15, 2025 | 5.65 | 5.42 | 5.42 | 5.67 | 5.41 | 5.71M |
| July 14, 2025 | 5.77 | 5.64 | 5.64 | 5.78 | 5.58 | 4.9M |
| July 11, 2025 | 5.81 | 5.81 | 5.81 | 5.86 | 5.77 | 6.6M |
| July 10, 2025 | 5.9 | 5.91 | 5.91 | 6.12 | 5.86 | 6.25M |
| July 09, 2025 | 5.77 | 5.86 | 5.86 | 5.88 | 5.71 | 6.04M |
| July 08, 2025 | 5.73 | 5.72 | 5.72 | 5.85 | 5.59 | 6.51M |
| July 07, 2025 | 5.77 | 5.72 | 5.72 | 5.89 | 5.66 | 11.39M |
| July 03, 2025 | 5.94 | 5.84 | 5.84 | 5.96 | 5.77 | 5.48M |