5.29
-0.04(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.56 | 5.18 | 5.18 | 5.63 | 5.14 | 997,989 |
| October 16, 2025 | 6.35 | 5.61 | 5.61 | 6.37 | 5.6 | 726,408 |
| October 15, 2025 | 6.24 | 6.3 | 6.3 | 6.66 | 5.96 | 1.07M |
| October 14, 2025 | 5.8 | 6.09 | 6.09 | 6.23 | 5.75 | 824,800 |
| October 13, 2025 | 5.74 | 5.91 | 5.91 | 5.92 | 5.51 | 609,300 |
| October 10, 2025 | 6.05 | 5.58 | 5.58 | 6.25 | 5.55 | 1M |
| October 09, 2025 | 5.83 | 5.97 | 5.97 | 6.23 | 5.73 | 974,415 |
| October 08, 2025 | 5.8 | 5.79 | 5.79 | 5.92 | 5.7 | 637,243 |
| October 07, 2025 | 6.1 | 5.79 | 5.79 | 6.2 | 5.64 | 810,200 |
| October 06, 2025 | 5.89 | 5.97 | 5.97 | 6.3 | 5.73 | 1.14M |
| October 03, 2025 | 5.5 | 5.64 | 5.64 | 5.72 | 5.46 | 877,829 |
| October 02, 2025 | 5.28 | 5.43 | 5.43 | 5.59 | 5.25 | 1.14M |
| October 01, 2025 | 5.29 | 5.25 | 5.25 | 5.35 | 5.16 | 997,400 |
| September 30, 2025 | 5.49 | 5.36 | 5.36 | 5.5 | 4.97 | 2.31M |
| September 29, 2025 | 5.76 | 5.58 | 5.58 | 5.92 | 5.58 | 642,407 |
| September 26, 2025 | 5.68 | 5.62 | 5.62 | 5.72 | 5.33 | 788,149 |
| September 25, 2025 | 5.85 | 5.62 | 5.62 | 6.05 | 5.59 | 911,100 |
| September 24, 2025 | 6.26 | 5.93 | 5.93 | 6.27 | 5.91 | 562,900 |
| September 23, 2025 | 6.84 | 6.25 | 6.25 | 6.84 | 6.22 | 904,433 |
| September 22, 2025 | 6.78 | 6.85 | 6.85 | 6.98 | 6.56 | 592,020 |
| September 19, 2025 | 6.9 | 6.86 | 6.86 | 7.2 | 6.8 | 805,800 |
| September 18, 2025 | 6.77 | 6.79 | 6.79 | 6.97 | 6.69 | 664,300 |
| September 17, 2025 | 6.38 | 6.59 | 6.59 | 6.93 | 6.3 | 2.31M |
| September 16, 2025 | 6.33 | 6.51 | 6.51 | 6.67 | 6.05 | 871,500 |
| September 15, 2025 | 5.62 | 6.32 | 6.32 | 6.32 | 5.41 | 781,914 |
| September 12, 2025 | 5.7 | 5.56 | 5.56 | 5.75 | 5.51 | 317,144 |
| September 11, 2025 | 5.38 | 5.57 | 5.57 | 5.64 | 5.38 | 391,749 |
| September 10, 2025 | 5.69 | 5.36 | 5.36 | 5.71 | 5.2 | 446,536 |
| September 09, 2025 | 5.6 | 5.59 | 5.59 | 5.72 | 5.5 | 313,039 |
| September 08, 2025 | 5.73 | 5.57 | 5.57 | 5.73 | 5.53 | 300,400 |
| September 05, 2025 | 5.86 | 5.73 | 5.73 | 5.98 | 5.56 | 317,683 |
| September 04, 2025 | 5.7 | 5.82 | 5.82 | 5.85 | 5.63 | 240,830 |
| September 03, 2025 | 5.83 | 5.73 | 5.73 | 5.94 | 5.63 | 308,600 |
| September 02, 2025 | 5.8 | 5.77 | 5.77 | 5.96 | 5.68 | 399,579 |
| August 29, 2025 | 6.33 | 5.95 | 5.95 | 6.33 | 5.78 | 710,483 |
| August 28, 2025 | 6.31 | 6.33 | 6.33 | 6.53 | 6.21 | 978,433 |
| August 27, 2025 | 6.2 | 6.27 | 6.27 | 6.6 | 6 | 2.31M |
| August 26, 2025 | 5.89 | 6.2 | 6.2 | 6.3 | 5.83 | 882,300 |
| August 25, 2025 | 5.6 | 5.89 | 5.89 | 6.1 | 5.6 | 728,598 |
| August 22, 2025 | 5.6 | 5.74 | 5.74 | 5.77 | 5.37 | 849,166 |
| August 21, 2025 | 5.15 | 5.65 | 5.65 | 5.68 | 5.11 | 555,963 |
| August 20, 2025 | 4.95 | 5.2 | 5.2 | 5.44 | 4.76 | 541,515 |
| August 19, 2025 | 5.18 | 4.95 | 4.95 | 5.2 | 4.91 | 324,220 |
| August 18, 2025 | 5.08 | 5.18 | 5.18 | 5.27 | 4.9 | 401,400 |
| August 15, 2025 | 5.26 | 5.12 | 5.12 | 5.35 | 5.07 | 356,068 |
| August 14, 2025 | 5.43 | 5.26 | 5.26 | 5.49 | 5.15 | 300,700 |
| August 13, 2025 | 5.69 | 5.61 | 5.61 | 5.76 | 5.38 | 436,244 |
| August 12, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.34 | 444,495 |
| August 11, 2025 | 5.55 | 5.64 | 5.64 | 5.79 | 5.3 | 650,700 |
| August 08, 2025 | 5 | 5.47 | 5.47 | 5.65 | 4.99 | 634,758 |
| August 07, 2025 | 5.01 | 4.95 | 4.95 | 5.7 | 4.9 | 847,771 |
| August 06, 2025 | 5.07 | 4.92 | 4.92 | 5.08 | 4.84 | 240,300 |
| August 05, 2025 | 5.1 | 5.04 | 5.04 | 5.14 | 4.82 | 260,670 |
| August 04, 2025 | 4.99 | 5.1 | 5.1 | 5.19 | 4.99 | 195,041 |
| August 01, 2025 | 5.27 | 4.93 | 4.93 | 5.27 | 4.86 | 527,855 |
| July 31, 2025 | 5.33 | 5.39 | 5.39 | 5.5 | 5.08 | 358,652 |
| July 30, 2025 | 5.01 | 5.31 | 5.31 | 5.55 | 5 | 478,097 |
| July 29, 2025 | 5.5 | 5.07 | 5.07 | 5.53 | 5.04 | 448,144 |
| July 28, 2025 | 5.24 | 5.44 | 5.44 | 5.52 | 5.24 | 348,614 |
| July 25, 2025 | 5.52 | 5.22 | 5.22 | 5.53 | 5.18 | 358,600 |