5.39
+0.04(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.33 | 5.39 | 5.39 | 5.41 | 5.28 | 261,800 |
| October 16, 2025 | 5.52 | 5.35 | 5.35 | 5.52 | 5.28 | 317,302 |
| October 15, 2025 | 5.58 | 5.51 | 5.51 | 5.63 | 5.34 | 496,200 |
| October 14, 2025 | 5.48 | 5.54 | 5.54 | 5.62 | 5.42 | 213,949 |
| October 13, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.4 | 315,706 |
| October 10, 2025 | 5.81 | 5.55 | 5.55 | 6 | 5.47 | 314,900 |
| October 09, 2025 | 5.82 | 5.81 | 5.81 | 5.88 | 5.66 | 189,445 |
| October 08, 2025 | 6.02 | 5.85 | 5.85 | 6.02 | 5.8 | 118,430 |
| October 07, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.73 | 234,607 |
| October 06, 2025 | 6.11 | 5.95 | 5.95 | 6.11 | 5.89 | 282,147 |
| October 03, 2025 | 5.65 | 6.06 | 6.06 | 6.16 | 5.65 | 256,500 |
| October 02, 2025 | 6.33 | 5.62 | 5.62 | 6.33 | 5.62 | 149,200 |
| October 01, 2025 | 6 | 6.33 | 6.33 | 6.51 | 6 | 288,000 |
| September 30, 2025 | 5.94 | 6.13 | 6.13 | 6.22 | 5.76 | 244,100 |
| September 29, 2025 | 6.26 | 5.93 | 5.93 | 6.26 | 5.74 | 177,910 |
| September 26, 2025 | 6.26 | 6.24 | 6.24 | 6.3 | 6.14 | 190,110 |
| September 25, 2025 | 6.25 | 6.25 | 6.25 | 6.32 | 6.14 | 228,241 |
| September 24, 2025 | 6.41 | 6.37 | 6.37 | 6.46 | 6.12 | 161,500 |
| September 23, 2025 | 6.46 | 6.36 | 6.36 | 6.61 | 6.25 | 166,115 |
| September 22, 2025 | 6.3 | 6.44 | 6.44 | 6.47 | 6.16 | 141,200 |
| September 19, 2025 | 6.46 | 6.42 | 6.42 | 6.48 | 6.17 | 817,900 |
| September 18, 2025 | 6.22 | 6.46 | 6.46 | 6.54 | 6.22 | 155,841 |
| September 17, 2025 | 6.36 | 6.17 | 6.17 | 6.66 | 6.17 | 196,500 |
| September 16, 2025 | 6.18 | 6.33 | 6.33 | 6.38 | 6 | 113,030 |
| September 15, 2025 | 6.06 | 6.17 | 6.17 | 6.19 | 5.9 | 76,704 |
| September 12, 2025 | 5.88 | 5.99 | 5.99 | 6.1 | 5.76 | 146,716 |
| September 11, 2025 | 5.72 | 5.88 | 5.88 | 5.91 | 5.6 | 106,224 |
| September 10, 2025 | 5.47 | 5.73 | 5.73 | 5.75 | 5.41 | 103,900 |
| September 09, 2025 | 5.74 | 5.51 | 5.51 | 5.83 | 5.5 | 85,600 |
| September 08, 2025 | 5.9 | 5.82 | 5.82 | 5.9 | 5.71 | 83,300 |
| September 05, 2025 | 5.78 | 5.86 | 5.86 | 5.96 | 5.78 | 85,925 |
| September 04, 2025 | 5.83 | 5.75 | 5.75 | 5.83 | 5.69 | 80,800 |
| September 03, 2025 | 5.91 | 5.72 | 5.72 | 5.97 | 5.69 | 116,332 |
| September 02, 2025 | 5.89 | 5.96 | 5.96 | 6.1 | 5.83 | 132,815 |
| August 29, 2025 | 6.28 | 5.97 | 5.97 | 6.28 | 5.97 | 104,500 |
| August 28, 2025 | 6.1 | 6.13 | 6.13 | 6.17 | 5.89 | 127,725 |
| August 27, 2025 | 6.14 | 6.07 | 6.07 | 6.24 | 6.06 | 83,700 |
| August 26, 2025 | 6.29 | 6.18 | 6.18 | 6.36 | 6.13 | 95,014 |
| August 25, 2025 | 6.14 | 6.19 | 6.19 | 6.21 | 6.03 | 133,500 |
| August 22, 2025 | 5.9 | 6.17 | 6.17 | 6.23 | 5.81 | 158,618 |
| August 21, 2025 | 5.86 | 5.81 | 5.81 | 5.93 | 5.8 | 85,600 |
| August 20, 2025 | 5.93 | 5.93 | 5.93 | 6.06 | 5.85 | 152,424 |
| August 19, 2025 | 6.15 | 5.92 | 5.92 | 6.22 | 5.92 | 135,600 |
| August 18, 2025 | 5.7 | 6.11 | 6.11 | 6.29 | 5.7 | 201,300 |
| August 15, 2025 | 5.86 | 5.76 | 5.76 | 5.89 | 5.61 | 377,706 |
| August 14, 2025 | 5.72 | 5.82 | 5.82 | 5.82 | 5.42 | 259,100 |
| August 13, 2025 | 6 | 5.76 | 5.76 | 6.11 | 5.64 | 216,133 |
| August 12, 2025 | 5.71 | 5.96 | 5.96 | 6.04 | 5.68 | 168,300 |
| August 11, 2025 | 5.83 | 5.66 | 5.66 | 5.84 | 5.46 | 134,609 |
| August 08, 2025 | 6.12 | 5.82 | 5.82 | 6.13 | 5.8 | 150,809 |
| August 07, 2025 | 5.94 | 6.06 | 6.06 | 6.18 | 5.8 | 199,600 |
| August 06, 2025 | 6.09 | 5.87 | 5.87 | 6.16 | 5.52 | 200,000 |
| August 05, 2025 | 6.39 | 6.09 | 6.09 | 6.52 | 5.36 | 418,400 |
| August 04, 2025 | 6.7 | 6.34 | 6.34 | 6.9 | 6.29 | 179,805 |
| August 01, 2025 | 7.07 | 6.65 | 6.65 | 7.08 | 6.65 | 218,900 |
| July 31, 2025 | 7.22 | 7.22 | 7.22 | 7.44 | 7.07 | 264,215 |
| July 30, 2025 | 7.42 | 7.22 | 7.22 | 7.51 | 7.15 | 249,200 |
| July 29, 2025 | 7.21 | 7.35 | 7.35 | 7.39 | 7 | 205,200 |
| July 28, 2025 | 7.35 | 7.13 | 7.13 | 7.4 | 7.08 | 132,400 |
| July 25, 2025 | 7.35 | 7.36 | 7.36 | 7.41 | 7.17 | 106,900 |