5.87
+0.09(+1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.78 | 5.87 | 5.87 | 5.87 | 5.78 | 324,035 |
| December 23, 2025 | 5.85 | 5.78 | 5.78 | 5.89 | 5.78 | 595,979 |
| December 22, 2025 | 5.88 | 5.84 | 5.84 | 5.92 | 5.83 | 694,746 |
| December 19, 2025 | 5.98 | 5.85 | 5.85 | 6.02 | 5.85 | 1.33M |
| December 18, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 5.98 | 409,147 |
| December 17, 2025 | 6.02 | 6.04 | 6.04 | 6.1 | 6.02 | 552,718 |
| December 16, 2025 | 6.02 | 6.03 | 6.03 | 6.12 | 6.01 | 660,218 |
| December 15, 2025 | 5.86 | 6.04 | 6.04 | 6.14 | 5.83 | 1.37M |
| December 12, 2025 | 5.91 | 5.86 | 5.78 | 5.99 | 5.86 | 677,700 |
| December 11, 2025 | 5.98 | 5.93 | 5.93 | 6.01 | 5.92 | 388,261 |
| December 10, 2025 | 5.97 | 5.99 | 5.99 | 6.03 | 5.95 | 640,660 |
| December 09, 2025 | 5.93 | 5.99 | 5.99 | 6.02 | 5.92 | 541,800 |
| December 08, 2025 | 5.83 | 5.91 | 5.91 | 5.96 | 5.83 | 879,615 |
| December 05, 2025 | 5.76 | 5.84 | 5.84 | 5.91 | 5.76 | 644,815 |
| December 04, 2025 | 5.75 | 5.77 | 5.77 | 5.82 | 5.71 | 666,309 |
| December 03, 2025 | 5.73 | 5.74 | 5.74 | 5.78 | 5.67 | 1.05M |
| December 02, 2025 | 5.89 | 5.77 | 5.77 | 5.91 | 5.66 | 1.59M |
| December 01, 2025 | 6.01 | 5.88 | 5.88 | 6.07 | 5.88 | 1.12M |
| November 28, 2025 | 6.06 | 6.07 | 6.07 | 6.11 | 6.02 | 659,384 |
| November 26, 2025 | 6 | 6.06 | 6.06 | 6.08 | 5.99 | 850,928 |
| November 25, 2025 | 5.89 | 6.03 | 6.03 | 6.08 | 5.75 | 2.84M |
| November 24, 2025 | 6.24 | 6.39 | 6.39 | 6.42 | 6.24 | 620,816 |
| November 21, 2025 | 6.2 | 6.31 | 6.31 | 6.36 | 6.18 | 329,960 |
| November 20, 2025 | 6.26 | 6.17 | 6.17 | 6.28 | 6.13 | 565,600 |
| November 19, 2025 | 6.28 | 6.21 | 6.21 | 6.32 | 6.2 | 406,170 |
| November 18, 2025 | 6.2 | 6.28 | 6.28 | 6.28 | 6.15 | 500,166 |
| November 17, 2025 | 6.38 | 6.21 | 6.21 | 6.42 | 6.18 | 678,800 |
| November 14, 2025 | 6.48 | 6.45 | 6.45 | 6.52 | 6.38 | 415,800 |
| November 13, 2025 | 6.48 | 6.48 | 6.48 | 6.57 | 6.43 | 717,057 |
| November 12, 2025 | 6.5 | 6.55 | 6.55 | 6.58 | 6.5 | 261,300 |
| November 11, 2025 | 6.54 | 6.47 | 6.47 | 6.54 | 6.47 | 485,300 |
| November 10, 2025 | 6.44 | 6.52 | 6.52 | 6.54 | 6.39 | 638,000 |
| November 07, 2025 | 6.5 | 6.38 | 6.38 | 6.52 | 6.35 | 1.09M |
| November 06, 2025 | 6.5 | 6.48 | 6.48 | 6.55 | 6.46 | 287,800 |
| November 05, 2025 | 6.49 | 6.49 | 6.49 | 6.53 | 6.39 | 565,600 |
| November 04, 2025 | 6.51 | 6.49 | 6.49 | 6.54 | 6.44 | 436,768 |
| November 03, 2025 | 6.55 | 6.49 | 6.49 | 6.55 | 6.37 | 777,331 |
| October 31, 2025 | 6.48 | 6.53 | 6.53 | 6.58 | 6.45 | 430,122 |
| October 30, 2025 | 6.5 | 6.46 | 6.46 | 6.52 | 6.43 | 326,600 |
| October 29, 2025 | 6.6 | 6.52 | 6.52 | 6.67 | 6.51 | 378,637 |
| October 28, 2025 | 6.6 | 6.61 | 6.61 | 6.67 | 6.56 | 261,913 |
| October 27, 2025 | 6.5 | 6.57 | 6.57 | 6.59 | 6.5 | 396,488 |
| October 24, 2025 | 6.48 | 6.49 | 6.49 | 6.55 | 6.47 | 346,648 |
| October 23, 2025 | 6.44 | 6.48 | 6.48 | 6.52 | 6.44 | 301,015 |
| October 22, 2025 | 6.49 | 6.44 | 6.44 | 6.52 | 6.4 | 550,332 |
| October 21, 2025 | 6.43 | 6.49 | 6.49 | 6.53 | 6.43 | 289,211 |
| October 20, 2025 | 6.45 | 6.45 | 6.45 | 6.49 | 6.39 | 381,048 |
| October 17, 2025 | 6.36 | 6.43 | 6.43 | 6.45 | 6.34 | 314,400 |
| October 16, 2025 | 6.51 | 6.42 | 6.42 | 6.55 | 6.38 | 464,462 |
| October 15, 2025 | 6.5 | 6.5 | 6.5 | 6.6 | 6.48 | 342,856 |
| October 14, 2025 | 6.52 | 6.63 | 6.55 | 6.65 | 6.5 | 585,029 |
| October 13, 2025 | 6.41 | 6.56 | 6.48 | 6.6 | 6.4 | 473,344 |
| October 10, 2025 | 6.4 | 6.38 | 6.3 | 6.49 | 6.33 | 749,034 |
| October 09, 2025 | 6.52 | 6.4 | 6.4 | 6.52 | 6.36 | 685,644 |
| October 08, 2025 | 6.46 | 6.52 | 6.52 | 6.58 | 6.46 | 589,247 |
| October 07, 2025 | 6.6 | 6.46 | 6.46 | 6.65 | 6.42 | 978,830 |
| October 06, 2025 | 6.65 | 6.58 | 6.58 | 6.65 | 6.56 | 377,447 |
| October 03, 2025 | 6.61 | 6.55 | 6.55 | 6.65 | 6.55 | 453,066 |
| October 02, 2025 | 6.57 | 6.59 | 6.59 | 6.63 | 6.53 | 466,984 |
| October 01, 2025 | 6.63 | 6.58 | 6.58 | 6.75 | 6.58 | 646,934 |