5.58
-0.03(-0.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5.56 | 5.58 | 5.58 | 5.63 | 5.55 | 620,632 |
| October 16, 2025 | 5.8 | 5.61 | 5.61 | 5.8 | 5.6 | 618,400 |
| October 15, 2025 | 5.81 | 5.79 | 5.79 | 5.87 | 5.74 | 679,104 |
| October 14, 2025 | 5.65 | 5.79 | 5.79 | 5.81 | 5.65 | 591,300 |
| October 13, 2025 | 5.49 | 5.69 | 5.69 | 5.73 | 5.49 | 859,231 |
| October 10, 2025 | 5.51 | 5.46 | 5.46 | 5.58 | 5.39 | 1.34M |
| October 09, 2025 | 5.67 | 5.52 | 5.52 | 5.68 | 5.49 | 1.32M |
| October 08, 2025 | 5.85 | 5.67 | 5.67 | 5.91 | 5.67 | 1.05M |
| October 07, 2025 | 5.92 | 5.84 | 5.84 | 5.97 | 5.82 | 751,420 |
| October 06, 2025 | 6.04 | 5.91 | 5.91 | 6.08 | 5.91 | 1.09M |
| October 03, 2025 | 6.13 | 6.05 | 6.05 | 6.17 | 6.04 | 524,900 |
| October 02, 2025 | 6.1 | 6.12 | 6.12 | 6.14 | 6.03 | 763,567 |
| October 01, 2025 | 6.18 | 6.11 | 6.11 | 6.19 | 6.06 | 977,700 |
| September 30, 2025 | 6.14 | 6.2 | 6.2 | 6.28 | 6.12 | 966,673 |
| September 29, 2025 | 6.24 | 6.12 | 6.12 | 6.28 | 6.12 | 1.12M |
| September 26, 2025 | 6.3 | 6.24 | 6.24 | 6.35 | 6.2 | 563,910 |
| September 25, 2025 | 6.24 | 6.31 | 6.31 | 6.38 | 6.21 | 772,181 |
| September 24, 2025 | 6.26 | 6.23 | 6.23 | 6.27 | 6.18 | 758,600 |
| September 23, 2025 | 6.32 | 6.24 | 6.24 | 6.45 | 6.24 | 830,333 |
| September 22, 2025 | 6.56 | 6.33 | 6.33 | 6.58 | 6.32 | 1.07M |
| September 19, 2025 | 6.66 | 6.58 | 6.58 | 6.67 | 6.54 | 1.31M |
| September 18, 2025 | 6.62 | 6.65 | 6.65 | 6.67 | 6.57 | 900,967 |
| September 17, 2025 | 6.68 | 6.62 | 6.62 | 6.79 | 6.62 | 783,400 |
| September 16, 2025 | 6.7 | 6.72 | 6.72 | 6.75 | 6.63 | 927,700 |
| September 15, 2025 | 7.16 | 6.93 | 6.64 | 7.21 | 6.92 | 1.57M |
| September 12, 2025 | 7.25 | 7.12 | 6.82 | 7.28 | 7.09 | 676,401 |
| September 11, 2025 | 7.08 | 7.22 | 6.92 | 7.23 | 7.08 | 501,700 |
| September 10, 2025 | 7.19 | 7.08 | 6.78 | 7.23 | 7.08 | 407,500 |
| September 09, 2025 | 7.25 | 7.19 | 6.89 | 7.26 | 7.17 | 495,917 |
| September 08, 2025 | 7.25 | 7.26 | 6.96 | 7.28 | 7.18 | 491,145 |
| September 05, 2025 | 7.19 | 7.24 | 7.24 | 7.26 | 7.19 | 522,603 |
| September 04, 2025 | 7.15 | 7.18 | 7.18 | 7.19 | 7.13 | 289,351 |
| September 03, 2025 | 7.11 | 7.13 | 7.13 | 7.2 | 7.11 | 346,100 |
| September 02, 2025 | 7.2 | 7.13 | 7.13 | 7.2 | 7.09 | 393,747 |
| August 29, 2025 | 7.13 | 7.21 | 7.21 | 7.21 | 7.12 | 452,272 |
| August 28, 2025 | 7.16 | 7.13 | 7.13 | 7.18 | 7.11 | 271,383 |
| August 27, 2025 | 7.03 | 7.15 | 7.15 | 7.17 | 7.03 | 392,545 |
| August 26, 2025 | 7.03 | 7.05 | 7.05 | 7.11 | 7.03 | 381,844 |
| August 25, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 7.04 | 324,500 |
| August 22, 2025 | 7.13 | 7.08 | 7.08 | 7.19 | 7.07 | 356,523 |
| August 21, 2025 | 7.14 | 7.1 | 7.1 | 7.17 | 7.07 | 356,020 |
| August 20, 2025 | 7.17 | 7.14 | 7.14 | 7.2 | 7.07 | 351,161 |
| August 19, 2025 | 7.06 | 7.15 | 7.15 | 7.18 | 7.06 | 402,033 |
| August 18, 2025 | 7.06 | 7.06 | 7.06 | 7.08 | 7.02 | 468,700 |
| August 15, 2025 | 7.15 | 7.05 | 7.05 | 7.17 | 7.05 | 415,569 |
| August 14, 2025 | 7.2 | 7.15 | 7.15 | 7.22 | 7.07 | 417,112 |
| August 13, 2025 | 7.05 | 7.22 | 7.22 | 7.24 | 7.01 | 731,914 |
| August 12, 2025 | 7.06 | 7.05 | 7.05 | 7.11 | 6.97 | 908,307 |
| August 11, 2025 | 7.1 | 7.14 | 7.14 | 7.15 | 7.03 | 524,509 |
| August 08, 2025 | 6.97 | 7.07 | 7.07 | 7.13 | 6.97 | 750,214 |
| August 07, 2025 | 6.92 | 6.94 | 6.94 | 7.05 | 6.81 | 1.45M |
| August 06, 2025 | 7.18 | 7.2 | 7.2 | 7.26 | 7.13 | 556,000 |
| August 05, 2025 | 7.03 | 7.17 | 7.17 | 7.23 | 6.89 | 738,224 |
| August 04, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 7.01 | 430,736 |
| August 01, 2025 | 7.1 | 7.13 | 7.13 | 7.14 | 7 | 492,093 |
| July 31, 2025 | 7.16 | 7.17 | 7.17 | 7.28 | 7.1 | 330,700 |
| July 30, 2025 | 7.36 | 7.16 | 7.16 | 7.41 | 7.16 | 422,732 |
| July 29, 2025 | 7.34 | 7.38 | 7.38 | 7.39 | 7.2 | 637,633 |
| July 28, 2025 | 7.51 | 7.34 | 7.34 | 7.53 | 7.33 | 607,893 |
| July 25, 2025 | 7.62 | 7.51 | 7.51 | 7.67 | 7.5 | 342,785 |