5.71
-0.055(-0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 5.75 | 5.76 | 5.76 | 5.82 | 5.66 | 1.21M |
| September 26, 2025 | 5.82 | 5.75 | 5.75 | 5.85 | 5.73 | 985,232 |
| September 25, 2025 | 5.85 | 5.8 | 5.8 | 5.85 | 5.77 | 792,924 |
| September 24, 2025 | 5.77 | 5.86 | 5.86 | 5.88 | 5.75 | 863,966 |
| September 23, 2025 | 5.7 | 5.8 | 5.8 | 5.83 | 5.68 | 1.55M |
| September 22, 2025 | 6.01 | 5.88 | 5.7 | 6.02 | 5.88 | 1.62M |
| September 19, 2025 | 6.09 | 6.02 | 5.84 | 6.14 | 6 | 2.86M |
| September 18, 2025 | 6.04 | 6.07 | 6.07 | 6.15 | 6 | 785,900 |
| September 17, 2025 | 6.03 | 6.03 | 6.03 | 6.21 | 6.02 | 961,300 |
| September 16, 2025 | 6.14 | 6.04 | 6.04 | 6.18 | 6.02 | 867,800 |
| September 15, 2025 | 6.3 | 6.14 | 6.14 | 6.3 | 6.12 | 756,700 |
| September 12, 2025 | 6.17 | 6.22 | 6.22 | 6.25 | 6.14 | 792,713 |
| September 11, 2025 | 6.21 | 6.21 | 6.21 | 6.28 | 6.17 | 998,197 |
| September 10, 2025 | 6.21 | 6.2 | 6.2 | 6.25 | 6.13 | 666,143 |
| September 09, 2025 | 6.25 | 6.2 | 6.2 | 6.3 | 6.18 | 615,500 |
| September 08, 2025 | 6.34 | 6.3 | 6.3 | 6.37 | 6.25 | 970,955 |
| September 05, 2025 | 6.34 | 6.37 | 6.37 | 6.47 | 6.32 | 1.18M |
| September 04, 2025 | 6.17 | 6.27 | 6.27 | 6.28 | 6.16 | 755,800 |
| September 03, 2025 | 5.98 | 6.14 | 6.14 | 6.15 | 5.97 | 942,642 |
| September 02, 2025 | 6.01 | 5.98 | 5.98 | 6.07 | 5.94 | 982,317 |
| August 29, 2025 | 6.04 | 6.12 | 6.12 | 6.12 | 6.02 | 819,034 |
| August 28, 2025 | 6.04 | 6.02 | 6.02 | 6.04 | 5.97 | 765,500 |
| August 27, 2025 | 6.02 | 6 | 6 | 6.07 | 5.99 | 783,158 |
| August 26, 2025 | 5.95 | 6.03 | 6.03 | 6.04 | 5.95 | 694,644 |
| August 25, 2025 | 6.04 | 5.99 | 5.99 | 6.1 | 5.99 | 820,300 |
| August 22, 2025 | 5.95 | 6.11 | 6.11 | 6.16 | 5.93 | 1.09M |
| August 21, 2025 | 5.99 | 5.87 | 5.87 | 6.02 | 5.86 | 786,630 |
| August 20, 2025 | 5.99 | 6.05 | 6.05 | 6.09 | 5.99 | 1.07M |
| August 19, 2025 | 5.89 | 5.98 | 5.98 | 6.02 | 5.89 | 1.24M |
| August 18, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.86 | 676,035 |
| August 15, 2025 | 6.05 | 5.93 | 5.93 | 6.08 | 5.93 | 1.09M |
| August 14, 2025 | 5.96 | 6.05 | 6.05 | 6.05 | 5.93 | 851,476 |
| August 13, 2025 | 5.88 | 6.05 | 6.05 | 6.05 | 5.87 | 1.14M |
| August 12, 2025 | 5.78 | 5.87 | 5.87 | 5.94 | 5.78 | 1.89M |
| August 11, 2025 | 5.74 | 5.76 | 5.76 | 5.83 | 5.73 | 1.19M |
| August 08, 2025 | 5.76 | 5.74 | 5.74 | 5.84 | 5.72 | 1.77M |
| August 07, 2025 | 5.7 | 5.72 | 5.72 | 5.81 | 5.68 | 1.42M |
| August 06, 2025 | 5.67 | 5.65 | 5.65 | 5.71 | 5.6 | 1.08M |
| August 05, 2025 | 5.69 | 5.68 | 5.68 | 5.75 | 5.61 | 1.06M |
| August 04, 2025 | 5.5 | 5.73 | 5.73 | 5.74 | 5.5 | 1.36M |
| August 01, 2025 | 5.49 | 5.46 | 5.46 | 5.54 | 5.35 | 2.25M |
| July 31, 2025 | 5.52 | 5.46 | 5.46 | 5.65 | 5.43 | 2.64M |
| July 30, 2025 | 5.88 | 5.59 | 5.59 | 5.98 | 5.56 | 3.46M |
| July 29, 2025 | 6.04 | 6.07 | 6.07 | 6.08 | 5.99 | 523,723 |
| July 28, 2025 | 6.04 | 6.01 | 6.01 | 6.08 | 5.99 | 655,600 |
| July 25, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 5.97 | 685,636 |
| July 24, 2025 | 6.09 | 6.05 | 6.05 | 6.17 | 6.04 | 708,333 |
| July 23, 2025 | 6.15 | 6.15 | 6.15 | 6.19 | 6.1 | 689,876 |
| July 22, 2025 | 6.04 | 6.14 | 6.14 | 6.17 | 6.04 | 799,100 |
| July 21, 2025 | 6.06 | 6.03 | 6.03 | 6.09 | 6 | 553,558 |
| July 18, 2025 | 6.11 | 6.03 | 6.03 | 6.13 | 5.99 | 768,500 |
| July 17, 2025 | 6.09 | 6.08 | 6.08 | 6.2 | 6.07 | 902,369 |
| July 16, 2025 | 5.98 | 6.08 | 6.08 | 6.09 | 5.94 | 934,061 |
| July 15, 2025 | 6 | 5.94 | 5.94 | 6.03 | 5.94 | 965,414 |
| July 14, 2025 | 6 | 6 | 6 | 6.03 | 5.97 | 633,338 |
| July 11, 2025 | 5.96 | 6.01 | 6.01 | 6.03 | 5.95 | 730,145 |
| July 10, 2025 | 5.96 | 6.02 | 6.02 | 6.08 | 5.89 | 1.02M |
| July 09, 2025 | 6.05 | 6.07 | 6.07 | 6.08 | 6.03 | 367,700 |
| July 08, 2025 | 5.99 | 6.01 | 6.01 | 6.08 | 5.98 | 584,600 |
| July 07, 2025 | 6.08 | 6 | 6 | 6.13 | 5.98 | 870,000 |