5.86
-0.22(-3.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.9 | 5.86 | 5.86 | 6 | 5.81 | 73,276 |
| October 16, 2025 | 6.77 | 6.08 | 6.08 | 6.82 | 5.9 | 85,600 |
| October 15, 2025 | 6.31 | 6.67 | 6.67 | 6.76 | 6.31 | 133,144 |
| October 14, 2025 | 5.65 | 6.27 | 6.27 | 6.55 | 5.53 | 139,854 |
| October 13, 2025 | 5.92 | 5.68 | 5.68 | 6.1 | 5.64 | 87,882 |
| October 10, 2025 | 6.52 | 5.84 | 5.84 | 6.61 | 5.75 | 90,202 |
| October 09, 2025 | 6.99 | 6.58 | 6.58 | 7.1 | 6.47 | 111,585 |
| October 08, 2025 | 5.95 | 7.05 | 7.05 | 7.45 | 5.83 | 214,372 |
| October 07, 2025 | 6.99 | 6.53 | 6.53 | 7.07 | 6.28 | 95,009 |
| October 06, 2025 | 7.51 | 6.91 | 6.91 | 7.72 | 6.36 | 356,148 |
| October 03, 2025 | 5.6 | 7.06 | 7.06 | 7.37 | 5.55 | 561,759 |
| October 02, 2025 | 5.29 | 5.55 | 5.55 | 5.6 | 5.26 | 64,000 |
| October 01, 2025 | 5.48 | 5.4 | 5.4 | 5.64 | 5.32 | 49,414 |
| September 30, 2025 | 5.62 | 5.51 | 5.51 | 5.62 | 5.31 | 29,511 |
| September 29, 2025 | 5.49 | 5.42 | 5.42 | 5.62 | 5.33 | 36,837 |
| September 26, 2025 | 5.56 | 5.46 | 5.46 | 5.61 | 5.25 | 39,622 |
| September 25, 2025 | 5.93 | 5.49 | 5.49 | 5.93 | 5.36 | 71,871 |
| September 24, 2025 | 6.05 | 5.94 | 5.94 | 6.15 | 5.89 | 14,753 |
| September 23, 2025 | 6.31 | 6.08 | 6.08 | 6.49 | 5.9 | 50,215 |
| September 22, 2025 | 5.93 | 5.96 | 5.96 | 6.18 | 5.86 | 31,400 |
| September 19, 2025 | 5.84 | 5.85 | 5.85 | 6.18 | 5.8 | 51,833 |
| September 18, 2025 | 6.37 | 5.86 | 5.86 | 6.53 | 5.75 | 44,701 |
| September 17, 2025 | 5.97 | 6.18 | 6.18 | 6.45 | 5.97 | 52,014 |
| September 16, 2025 | 5.9 | 5.94 | 5.94 | 5.99 | 5.81 | 12,657 |
| September 15, 2025 | 5.86 | 5.89 | 5.89 | 5.93 | 5.74 | 15,469 |
| September 12, 2025 | 5.86 | 5.82 | 5.82 | 5.99 | 5.7 | 36,703 |
| September 11, 2025 | 5.77 | 5.82 | 5.82 | 5.95 | 5.69 | 42,302 |
| September 10, 2025 | 6.3 | 5.66 | 5.66 | 6.38 | 5.58 | 67,500 |
| September 09, 2025 | 6.29 | 6.18 | 6.18 | 6.3 | 5.96 | 14,400 |
| September 08, 2025 | 5.72 | 6.23 | 6.23 | 6.27 | 5.71 | 28,226 |
| September 05, 2025 | 5.89 | 5.69 | 5.69 | 5.9 | 5.64 | 9,753 |
| September 04, 2025 | 5.87 | 5.71 | 5.71 | 6.15 | 5.58 | 49,700 |
| September 03, 2025 | 5.81 | 5.84 | 5.84 | 6.02 | 5.58 | 57,313 |
| September 02, 2025 | 6.04 | 5.79 | 5.79 | 6.18 | 5.71 | 78,055 |
| August 29, 2025 | 6.29 | 6.11 | 6.11 | 6.36 | 6.06 | 18,500 |
| August 28, 2025 | 6.58 | 6.34 | 6.34 | 6.59 | 6.26 | 24,537 |
| August 27, 2025 | 6.84 | 6.57 | 6.57 | 6.85 | 6.45 | 22,647 |
| August 26, 2025 | 6.71 | 6.64 | 6.64 | 6.91 | 6.45 | 24,437 |
| August 25, 2025 | 6.78 | 6.71 | 6.71 | 6.85 | 6.6 | 27,135 |
| August 22, 2025 | 6.55 | 6.74 | 6.74 | 7 | 6.04 | 40,300 |
| August 21, 2025 | 5.89 | 6.38 | 6.38 | 6.72 | 5.89 | 29,900 |
| August 20, 2025 | 6.36 | 5.9 | 5.9 | 6.45 | 5.9 | 70,155 |
| August 19, 2025 | 6.68 | 6.41 | 6.41 | 7.09 | 6.3 | 51,500 |
| August 18, 2025 | 6.89 | 6.67 | 6.67 | 7.1 | 6.5 | 53,240 |
| August 15, 2025 | 7.42 | 6.86 | 6.86 | 7.56 | 6.8 | 38,040 |
| August 14, 2025 | 7.95 | 7.46 | 7.46 | 7.95 | 7.1 | 67,022 |
| August 13, 2025 | 9 | 7.83 | 7.83 | 9.74 | 7.68 | 129,500 |
| August 12, 2025 | 9.33 | 10.35 | 10.35 | 10.5 | 9.33 | 51,612 |
| August 11, 2025 | 9.34 | 9.2 | 9.2 | 9.37 | 9.03 | 11,402 |
| August 08, 2025 | 9.01 | 9.32 | 9.32 | 9.46 | 9.01 | 9,321 |
| August 07, 2025 | 8.96 | 8.92 | 8.92 | 9.07 | 8.69 | 12,800 |
| August 06, 2025 | 9.25 | 8.88 | 8.88 | 9.58 | 8.75 | 18,930 |
| August 05, 2025 | 8.87 | 9.25 | 9.25 | 9.4 | 8.87 | 11,879 |
| August 04, 2025 | 8.76 | 8.87 | 8.87 | 9.07 | 8.5 | 17,637 |
| August 01, 2025 | 9.04 | 8.67 | 8.67 | 9.04 | 8.5 | 22,730 |
| July 31, 2025 | 8.7 | 8.86 | 8.86 | 9.11 | 8.6 | 13,000 |
| July 30, 2025 | 9.2 | 8.62 | 8.62 | 9.2 | 8.51 | 37,929 |
| July 29, 2025 | 9.75 | 9.12 | 9.12 | 9.89 | 9 | 25,900 |
| July 28, 2025 | 11.36 | 9.74 | 9.74 | 11.46 | 9.54 | 50,269 |
| July 25, 2025 | 12.87 | 11.22 | 11.22 | 12.87 | 10.68 | 64,547 |