5.65
+0.185(+3.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.61 | 5.46 | 5.46 | 5.61 | 5.46 | 310,000 |
| October 16, 2025 | 5.96 | 5.57 | 5.57 | 5.97 | 5.5 | 307,900 |
| October 15, 2025 | 5.87 | 5.89 | 5.89 | 5.93 | 5.85 | 161,847 |
| October 14, 2025 | 5.83 | 5.85 | 5.85 | 5.9 | 5.8 | 230,348 |
| October 13, 2025 | 5.87 | 5.88 | 5.88 | 5.99 | 5.8 | 249,700 |
| October 10, 2025 | 6.02 | 5.9 | 5.9 | 6.12 | 5.83 | 312,500 |
| October 09, 2025 | 6.09 | 6.06 | 6.06 | 6.33 | 6.02 | 250,800 |
| October 08, 2025 | 6.26 | 6.17 | 6.17 | 6.3 | 6.12 | 233,238 |
| October 07, 2025 | 6.36 | 6.26 | 6.26 | 6.38 | 6.24 | 281,800 |
| October 06, 2025 | 6.48 | 6.39 | 6.39 | 6.52 | 6.29 | 163,800 |
| October 03, 2025 | 6.33 | 6.47 | 6.47 | 6.61 | 6.33 | 184,600 |
| October 02, 2025 | 6.35 | 6.34 | 6.34 | 6.49 | 6.28 | 237,629 |
| October 01, 2025 | 6.05 | 6.33 | 6.33 | 6.5 | 6.01 | 351,346 |
| September 30, 2025 | 5.8 | 6.04 | 6.04 | 6.13 | 5.8 | 238,790 |
| September 29, 2025 | 5.96 | 5.87 | 5.87 | 6.05 | 5.76 | 225,600 |
| September 26, 2025 | 6.11 | 5.98 | 5.98 | 6.11 | 5.93 | 240,115 |
| September 25, 2025 | 5.93 | 6.08 | 6.08 | 6.36 | 5.93 | 263,400 |
| September 24, 2025 | 5.8 | 5.91 | 5.91 | 5.95 | 5.79 | 239,900 |
| September 23, 2025 | 5.79 | 5.79 | 5.79 | 5.88 | 5.75 | 272,100 |
| September 22, 2025 | 5.75 | 5.77 | 5.77 | 5.8 | 5.68 | 118,649 |
| September 19, 2025 | 5.83 | 5.76 | 5.76 | 5.85 | 5.75 | 96,779 |
| September 18, 2025 | 5.85 | 5.83 | 5.83 | 5.86 | 5.8 | 165,537 |
| September 17, 2025 | 5.8 | 5.85 | 5.85 | 5.96 | 5.79 | 321,314 |
| September 16, 2025 | 5.71 | 5.79 | 5.79 | 5.84 | 5.71 | 123,818 |
| September 15, 2025 | 5.74 | 5.75 | 5.75 | 5.79 | 5.73 | 164,500 |
| September 12, 2025 | 5.81 | 5.78 | 5.78 | 5.84 | 5.74 | 70,900 |
| September 11, 2025 | 5.74 | 5.78 | 5.78 | 5.85 | 5.73 | 77,500 |
| September 10, 2025 | 5.8 | 5.82 | 5.82 | 5.87 | 5.8 | 136,300 |
| September 09, 2025 | 5.76 | 5.83 | 5.83 | 5.91 | 5.74 | 203,000 |
| September 08, 2025 | 5.83 | 5.82 | 5.82 | 5.83 | 5.76 | 128,302 |
| September 05, 2025 | 5.74 | 5.78 | 5.78 | 5.86 | 5.74 | 274,137 |
| September 04, 2025 | 5.76 | 5.78 | 5.78 | 5.85 | 5.75 | 157,600 |
| September 03, 2025 | 5.72 | 5.78 | 5.78 | 5.8 | 5.69 | 150,700 |
| September 02, 2025 | 5.71 | 5.75 | 5.75 | 5.81 | 5.7 | 95,004 |
| August 29, 2025 | 5.72 | 5.75 | 5.75 | 5.85 | 5.72 | 143,300 |
| August 28, 2025 | 5.73 | 5.74 | 5.74 | 5.79 | 5.71 | 269,102 |
| August 27, 2025 | 5.82 | 5.76 | 5.76 | 5.93 | 5.71 | 333,400 |
| August 26, 2025 | 5.77 | 5.83 | 5.83 | 5.87 | 5.76 | 170,200 |
| August 25, 2025 | 5.76 | 5.81 | 5.81 | 6.03 | 5.74 | 417,894 |
| August 22, 2025 | 5.74 | 5.79 | 5.79 | 5.87 | 5.63 | 221,300 |
| August 21, 2025 | 5.83 | 5.72 | 5.72 | 5.83 | 5.65 | 179,700 |
| August 20, 2025 | 5.65 | 5.84 | 5.84 | 5.93 | 5.62 | 453,300 |
| August 19, 2025 | 5.61 | 5.7 | 5.7 | 5.7 | 5.54 | 193,906 |
| August 18, 2025 | 5.76 | 5.65 | 5.65 | 5.77 | 5.63 | 149,841 |
| August 15, 2025 | 5.62 | 5.77 | 5.77 | 5.8 | 5.59 | 174,346 |
| August 14, 2025 | 5.59 | 5.65 | 5.65 | 5.73 | 5.57 | 158,505 |
| August 13, 2025 | 5.75 | 5.62 | 5.62 | 5.79 | 5.58 | 414,703 |
| August 12, 2025 | 5.79 | 5.77 | 5.77 | 5.89 | 5.75 | 168,730 |
| August 11, 2025 | 5.83 | 5.82 | 5.82 | 5.89 | 5.79 | 228,900 |
| August 08, 2025 | 5.8 | 5.83 | 5.83 | 5.9 | 5.77 | 316,093 |
| August 07, 2025 | 5.96 | 5.83 | 5.83 | 6.02 | 5.79 | 397,333 |
| August 06, 2025 | 5.97 | 5.97 | 5.97 | 6.04 | 5.92 | 98,728 |
| August 05, 2025 | 5.98 | 5.95 | 5.95 | 6.04 | 5.89 | 166,600 |
| August 04, 2025 | 5.79 | 5.97 | 5.97 | 6.04 | 5.79 | 110,843 |
| August 01, 2025 | 6 | 5.84 | 5.84 | 6 | 5.82 | 94,643 |
| July 31, 2025 | 6.03 | 6.05 | 6.05 | 6.08 | 5.98 | 127,736 |
| July 30, 2025 | 5.86 | 5.98 | 5.98 | 6.08 | 5.86 | 197,900 |
| July 29, 2025 | 5.89 | 5.86 | 5.86 | 5.94 | 5.77 | 156,743 |
| July 28, 2025 | 5.72 | 5.85 | 5.85 | 5.87 | 5.65 | 194,900 |
| July 25, 2025 | 5.88 | 5.68 | 5.68 | 5.88 | 5.67 | 141,838 |