5.65
+0.05(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.6 | 5.65 | 5.65 | 6 | 5.6 | 7,400 |
| September 25, 2025 | 5.07 | 5.6 | 5.6 | 5.94 | 5.07 | 20,790 |
| September 24, 2025 | 5.05 | 5.09 | 5.09 | 5.35 | 5.03 | 5,699 |
| September 23, 2025 | 5 | 5.05 | 5.05 | 5.43 | 4.05 | 52,234 |
| September 22, 2025 | 6.05 | 5 | 5 | 6.05 | 4.6 | 24,445 |
| September 19, 2025 | 5.89 | 5.96 | 5.96 | 6.1 | 5.89 | 7,700 |
| September 18, 2025 | 6.42 | 6.3 | 6.3 | 6.5 | 5.69 | 99,100 |
| September 17, 2025 | 7.5 | 6.47 | 6.47 | 7.5 | 6 | 99,172 |
| September 16, 2025 | 7.41 | 7.35 | 7.35 | 7.93 | 7.25 | 24,067 |
| September 15, 2025 | 6.91 | 7.25 | 7.25 | 7.77 | 6.9 | 27,700 |
| September 12, 2025 | 6.57 | 6.77 | 6.77 | 7.05 | 6.57 | 79,406 |
| September 11, 2025 | 6.6 | 6.34 | 6.34 | 6.6 | 6.2 | 44,228 |
| September 10, 2025 | 6.64 | 6.47 | 6.47 | 6.7 | 6.46 | 15,700 |
| September 09, 2025 | 6.53 | 6.58 | 6.58 | 6.63 | 6.51 | 20,311 |
| September 08, 2025 | 6.56 | 6.6 | 6.6 | 6.7 | 6.5 | 46,800 |
| September 05, 2025 | 6.64 | 6.56 | 6.56 | 6.68 | 6.56 | 6,400 |
| September 04, 2025 | 6.62 | 6.56 | 6.56 | 6.65 | 6.54 | 7,042 |
| September 03, 2025 | 6.73 | 6.66 | 6.66 | 6.73 | 6.52 | 18,549 |
| September 02, 2025 | 6.78 | 6.73 | 6.73 | 6.78 | 6.71 | 3,400 |
| August 29, 2025 | 6.73 | 6.71 | 6.71 | 6.73 | 6.71 | 1,700 |
| August 28, 2025 | 6.69 | 6.7 | 6.7 | 6.85 | 6.65 | 3,018 |
| August 27, 2025 | 6.78 | 6.81 | 6.81 | 6.89 | 6.6 | 36,705 |
| August 26, 2025 | 6.6 | 6.78 | 6.78 | 6.86 | 6.6 | 23,869 |
| August 25, 2025 | 6.7 | 6.55 | 6.55 | 6.8 | 6.51 | 13,700 |
| August 22, 2025 | 6.7 | 6.7 | 6.7 | 6.76 | 6.64 | 6,746 |
| August 21, 2025 | 6.66 | 6.7 | 6.7 | 6.83 | 6.62 | 1,900 |
| August 20, 2025 | 6.75 | 6.74 | 6.74 | 6.87 | 6.74 | 3,900 |
| August 19, 2025 | 6.5 | 6.74 | 6.74 | 6.97 | 6.5 | 10,100 |
| August 18, 2025 | 6.51 | 6.5 | 6.5 | 6.67 | 6.46 | 7,448 |
| August 15, 2025 | 6.21 | 6.51 | 6.51 | 6.65 | 6 | 39,600 |
| August 14, 2025 | 6.96 | 7.1 | 6.7 | 7.13 | 6.81 | 33,900 |
| August 13, 2025 | 7.14 | 6.94 | 6.55 | 7.14 | 6.5 | 27,240 |
| August 12, 2025 | 7.04 | 6.93 | 6.54 | 7.1 | 6.93 | 9,533 |
| August 11, 2025 | 7.06 | 7.05 | 6.65 | 7.11 | 6.95 | 17,813 |
| August 08, 2025 | 6.91 | 7.15 | 6.75 | 7.15 | 6.81 | 24,300 |
| August 07, 2025 | 6.91 | 6.91 | 6.52 | 6.95 | 6.78 | 6,731 |
| August 06, 2025 | 6.85 | 6.77 | 6.39 | 6.9 | 6.77 | 9,145 |
| August 05, 2025 | 7.11 | 6.75 | 6.37 | 7.15 | 6.7 | 9,748 |
| August 04, 2025 | 7.15 | 7.06 | 6.66 | 7.25 | 7.06 | 13,236 |
| August 01, 2025 | 7.29 | 7.13 | 7.13 | 7.3 | 6.93 | 6,046 |
| July 31, 2025 | 7.16 | 7.34 | 7.34 | 7.43 | 7.07 | 43,200 |
| July 30, 2025 | 6.93 | 7.11 | 7.11 | 7.2 | 6.92 | 21,200 |
| July 29, 2025 | 6.82 | 7.02 | 7.02 | 7.05 | 6.82 | 22,500 |
| July 28, 2025 | 6.9 | 6.8 | 6.8 | 7.02 | 6.71 | 13,300 |
| July 25, 2025 | 7.1 | 6.94 | 6.94 | 7.1 | 6.87 | 15,600 |
| July 24, 2025 | 6.79 | 7 | 7 | 7.05 | 6.78 | 5,815 |
| July 23, 2025 | 6.96 | 6.92 | 6.92 | 7.05 | 6.73 | 24,200 |
| July 22, 2025 | 6.7 | 6.88 | 6.88 | 6.9 | 6.64 | 1,415 |
| July 21, 2025 | 6.97 | 6.64 | 6.64 | 6.99 | 6.64 | 11,500 |
| July 18, 2025 | 6.79 | 6.91 | 6.91 | 7.05 | 6.79 | 30,400 |
| July 17, 2025 | 6.66 | 6.88 | 6.88 | 7.05 | 6.66 | 22,603 |
| July 16, 2025 | 6.68 | 6.83 | 6.83 | 7 | 6.66 | 12,012 |
| July 15, 2025 | 7 | 6.73 | 6.73 | 7 | 6.73 | 18,813 |
| July 14, 2025 | 6.75 | 6.94 | 6.94 | 6.94 | 6.75 | 3,300 |
| July 11, 2025 | 6.83 | 6.94 | 6.94 | 7.15 | 6.7 | 43,614 |
| July 10, 2025 | 6.9 | 7 | 7 | 7.05 | 6.68 | 30,300 |
| July 09, 2025 | 7.11 | 6.95 | 6.95 | 7.11 | 6.8 | 41,100 |
| July 08, 2025 | 6.46 | 6.96 | 6.96 | 7.06 | 6.45 | 24,800 |
| July 07, 2025 | 6.38 | 6.5 | 6.5 | 6.67 | 6.38 | 7,000 |
| July 03, 2025 | 6.37 | 6.52 | 6.52 | 6.6 | 6.37 | 9,522 |