5.68
+0.09(+1.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 5.58 | 5.68 | 5.68 | 5.72 | 5.58 | 595,124 |
October 16, 2025 | 5.8 | 5.59 | 5.59 | 5.91 | 5.57 | 1.68M |
October 15, 2025 | 5.75 | 5.8 | 5.8 | 5.86 | 5.73 | 465,984 |
October 14, 2025 | 5.65 | 5.71 | 5.71 | 5.81 | 5.6 | 798,757 |
October 13, 2025 | 5.69 | 5.69 | 5.69 | 5.75 | 5.55 | 532,305 |
October 10, 2025 | 5.76 | 5.65 | 5.65 | 5.87 | 5.63 | 465,949 |
October 09, 2025 | 5.95 | 5.76 | 5.76 | 5.97 | 5.73 | 522,242 |
October 08, 2025 | 5.88 | 5.97 | 5.97 | 6.06 | 5.86 | 406,242 |
October 07, 2025 | 5.9 | 5.88 | 5.88 | 6 | 5.81 | 483,232 |
October 06, 2025 | 6.05 | 5.91 | 5.91 | 6.08 | 5.9 | 380,002 |
October 03, 2025 | 5.86 | 6.04 | 6.04 | 6.15 | 5.86 | 380,158 |
October 02, 2025 | 5.87 | 5.86 | 5.86 | 5.88 | 5.79 | 454,620 |
October 01, 2025 | 5.81 | 5.88 | 5.88 | 5.98 | 5.74 | 447,777 |
September 30, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.8 | 276,600 |
September 29, 2025 | 5.9 | 5.84 | 5.84 | 5.91 | 5.77 | 372,223 |
September 26, 2025 | 5.85 | 5.88 | 5.88 | 5.94 | 5.8 | 415,190 |
September 25, 2025 | 6.07 | 5.87 | 5.87 | 6.07 | 5.84 | 589,226 |
September 24, 2025 | 6.06 | 6.06 | 6.06 | 6.19 | 6.03 | 331,800 |
September 23, 2025 | 6.19 | 6.08 | 6.08 | 6.25 | 6.08 | 419,647 |
September 22, 2025 | 6.23 | 6.1 | 6.1 | 6.29 | 6.09 | 486,919 |
September 19, 2025 | 6.41 | 6.23 | 6.23 | 6.41 | 6.21 | 608,210 |
September 18, 2025 | 6.37 | 6.42 | 6.42 | 6.5 | 6.33 | 317,054 |
September 17, 2025 | 6.41 | 6.33 | 6.33 | 6.51 | 6.3 | 421,000 |
September 16, 2025 | 6.41 | 6.42 | 6.42 | 6.47 | 6.32 | 313,400 |
September 15, 2025 | 6.26 | 6.41 | 6.41 | 6.48 | 6.21 | 561,376 |
September 12, 2025 | 6.35 | 6.26 | 6.26 | 6.35 | 6.21 | 594,744 |
September 11, 2025 | 6.24 | 6.39 | 6.39 | 6.4 | 6.23 | 398,600 |
September 10, 2025 | 6.38 | 6.22 | 6.22 | 6.44 | 6.21 | 406,418 |
September 09, 2025 | 6.43 | 6.42 | 6.42 | 6.52 | 6.35 | 429,133 |
September 08, 2025 | 6.6 | 6.47 | 6.47 | 6.6 | 6.27 | 527,248 |
September 05, 2025 | 6.48 | 6.59 | 6.59 | 6.67 | 6.44 | 668,900 |
September 04, 2025 | 6.28 | 6.43 | 6.43 | 6.45 | 6.24 | 649,774 |
September 03, 2025 | 6.15 | 6.27 | 6.27 | 6.28 | 6.11 | 482,338 |
September 02, 2025 | 6.2 | 6.18 | 6.18 | 6.28 | 6.04 | 599,909 |
August 29, 2025 | 6.38 | 6.27 | 6.27 | 6.41 | 6.26 | 414,324 |
August 28, 2025 | 6.38 | 6.34 | 6.34 | 6.43 | 6.3 | 493,340 |
August 27, 2025 | 6.28 | 6.34 | 6.34 | 6.41 | 6.28 | 351,510 |
August 26, 2025 | 6.36 | 6.32 | 6.32 | 6.41 | 6.24 | 512,019 |
August 25, 2025 | 6.43 | 6.37 | 6.37 | 6.43 | 6.31 | 336,900 |
August 22, 2025 | 6.2 | 6.46 | 6.46 | 6.52 | 6.18 | 616,700 |
August 21, 2025 | 6.09 | 6.17 | 6.17 | 6.24 | 6.08 | 582,700 |
August 20, 2025 | 6.24 | 6.11 | 6.11 | 6.35 | 6.08 | 574,000 |
August 19, 2025 | 6.33 | 6.24 | 6.24 | 6.51 | 6.23 | 977,200 |
August 18, 2025 | 6.17 | 6.27 | 6.27 | 6.3 | 6.15 | 637,319 |
August 15, 2025 | 6.17 | 6.13 | 6.13 | 6.17 | 6 | 641,009 |
August 14, 2025 | 6.24 | 6.13 | 6.13 | 6.27 | 6.05 | 716,800 |
August 13, 2025 | 6.41 | 6.3 | 6.3 | 6.46 | 6.27 | 966,741 |
August 12, 2025 | 6.28 | 6.37 | 6.37 | 6.54 | 6.27 | 1.07M |
August 11, 2025 | 6.32 | 6.24 | 6.24 | 6.32 | 6.08 | 880,473 |
August 08, 2025 | 6.01 | 6.26 | 6.26 | 6.33 | 5.89 | 1.15M |
August 07, 2025 | 5.59 | 5.99 | 5.99 | 6.3 | 5.55 | 2.15M |
August 06, 2025 | 5.47 | 5.19 | 5.19 | 5.48 | 5.15 | 1.56M |
August 05, 2025 | 5.49 | 5.48 | 5.48 | 5.57 | 5.44 | 1.37M |
August 04, 2025 | 5.74 | 5.5 | 5.5 | 5.74 | 5.49 | 818,467 |
August 01, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.52 | 1.37M |
July 31, 2025 | 6.03 | 5.83 | 5.83 | 6.07 | 5.74 | 1.01M |
July 30, 2025 | 6.24 | 6.1 | 6.1 | 6.42 | 6.08 | 1.65M |
July 29, 2025 | 6.41 | 6.22 | 6.22 | 6.44 | 6.18 | 717,819 |
July 28, 2025 | 6.63 | 6.4 | 6.4 | 6.68 | 6.37 | 684,540 |
July 25, 2025 | 6.56 | 6.64 | 6.64 | 6.67 | 6.48 | 623,046 |