5.83
-0.06(-1.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 5.87 | 5.83 | 5.83 | 6 | 5.77 | 4,000 |
| September 30, 2025 | 5.73 | 5.89 | 5.89 | 6.07 | 5.6 | 11,300 |
| September 29, 2025 | 6.1 | 5.69 | 5.69 | 6.1 | 5.66 | 8,510 |
| September 26, 2025 | 5.57 | 6.13 | 6.13 | 6.14 | 5.5 | 23,700 |
| September 25, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1,196 |
| September 24, 2025 | 5.55 | 5.69 | 5.69 | 5.69 | 5.54 | 7,217 |
| September 23, 2025 | 5.49 | 5.56 | 5.56 | 5.6 | 5.44 | 5,200 |
| September 22, 2025 | 5.42 | 5.48 | 5.48 | 5.48 | 5.38 | 4,300 |
| September 19, 2025 | 5.31 | 5.4 | 5.4 | 5.43 | 5.31 | 3,020 |
| September 18, 2025 | 5.37 | 5.38 | 5.38 | 5.41 | 5.33 | 4,555 |
| September 17, 2025 | 5.41 | 5.4 | 5.4 | 5.5 | 5.39 | 5,607 |
| September 16, 2025 | 5.3 | 5.44 | 5.44 | 5.58 | 5.3 | 4,900 |
| September 15, 2025 | 5.55 | 5.31 | 5.31 | 5.69 | 5.31 | 11,013 |
| September 12, 2025 | 5.49 | 5.46 | 5.46 | 5.51 | 5.4 | 3,100 |
| September 11, 2025 | 5.36 | 5.4 | 5.4 | 5.65 | 5.33 | 11,396 |
| September 10, 2025 | 5.43 | 5.4 | 5.4 | 5.5 | 5.39 | 10,933 |
| September 09, 2025 | 5.6 | 5.46 | 5.46 | 5.6 | 5.44 | 4,827 |
| September 08, 2025 | 5.5 | 5.55 | 5.55 | 5.62 | 5.44 | 2,234 |
| September 05, 2025 | 5.59 | 5.43 | 5.43 | 5.69 | 5.41 | 1,987 |
| September 04, 2025 | 5.37 | 5.46 | 5.46 | 5.46 | 5.37 | 1,000 |
| September 03, 2025 | 5.7 | 5.43 | 5.43 | 5.7 | 5.39 | 7,900 |
| September 02, 2025 | 5.5 | 5.51 | 5.51 | 5.67 | 5.41 | 3,500 |
| August 29, 2025 | 5.61 | 5.61 | 5.61 | 5.65 | 5.6 | 3,006 |
| August 28, 2025 | 5.57 | 5.62 | 5.62 | 5.7 | 5.52 | 5,400 |
| August 27, 2025 | 5.5 | 5.59 | 5.59 | 5.7 | 5.4 | 11,900 |
| August 26, 2025 | 5.49 | 5.43 | 5.43 | 5.52 | 5.42 | 3,326 |
| August 25, 2025 | 5.7 | 5.51 | 5.51 | 5.7 | 5.45 | 6,100 |
| August 22, 2025 | 5.61 | 5.57 | 5.57 | 5.7 | 5.52 | 6,500 |
| August 21, 2025 | 5.56 | 5.59 | 5.59 | 5.74 | 5.52 | 4,600 |
| August 20, 2025 | 5.6 | 5.53 | 5.53 | 5.77 | 5.51 | 5,500 |
| August 19, 2025 | 5.66 | 5.6 | 5.6 | 5.99 | 5.6 | 13,309 |
| August 18, 2025 | 5.87 | 5.6 | 5.6 | 5.97 | 5.5 | 26,600 |
| August 15, 2025 | 5.94 | 5.86 | 5.86 | 6.07 | 5.86 | 13,700 |
| August 14, 2025 | 6.13 | 6.08 | 6.08 | 6.13 | 5.83 | 10,829 |
| August 13, 2025 | 5.9 | 6.12 | 6.12 | 6.12 | 5.9 | 9,300 |
| August 12, 2025 | 6.04 | 5.91 | 5.91 | 6.06 | 5.81 | 6,100 |
| August 11, 2025 | 5.71 | 5.98 | 5.98 | 6.01 | 5.68 | 18,300 |
| August 08, 2025 | 5.93 | 5.72 | 5.72 | 6.03 | 5.65 | 5,316 |
| August 07, 2025 | 6.11 | 5.93 | 5.93 | 6.17 | 5.85 | 5,147 |
| August 06, 2025 | 6.01 | 6.08 | 6.08 | 6.25 | 6.01 | 4,404 |
| August 05, 2025 | 5.83 | 6.25 | 6.25 | 6.25 | 5.65 | 18,800 |
| August 04, 2025 | 5.9 | 6.07 | 6.07 | 6.28 | 5.6 | 41,212 |
| August 01, 2025 | 5.95 | 5.88 | 5.88 | 6.13 | 5.5 | 23,400 |
| July 31, 2025 | 6.09 | 5.77 | 5.77 | 6.1 | 5.77 | 7,800 |
| July 30, 2025 | 6.15 | 5.95 | 5.95 | 6.41 | 5.91 | 24,700 |
| July 29, 2025 | 6.05 | 6.07 | 6.07 | 6.31 | 5.91 | 8,400 |
| July 28, 2025 | 6.25 | 6.3 | 6.3 | 6.36 | 6.05 | 7,700 |
| July 25, 2025 | 6.23 | 6.25 | 6.25 | 6.25 | 5.99 | 9,430 |
| July 24, 2025 | 6.47 | 6.2 | 6.2 | 6.49 | 6.11 | 18,700 |
| July 23, 2025 | 5.95 | 6.27 | 6.27 | 6.36 | 5.95 | 23,200 |
| July 22, 2025 | 5.88 | 5.89 | 5.89 | 6.19 | 5.86 | 12,242 |
| July 21, 2025 | 6.14 | 5.9 | 5.9 | 6.15 | 5.87 | 20,400 |
| July 18, 2025 | 6.05 | 6.15 | 6.15 | 6.2 | 6.05 | 5,900 |
| July 17, 2025 | 6.11 | 6.15 | 6.15 | 6.2 | 5.83 | 13,700 |
| July 16, 2025 | 6.02 | 5.92 | 5.92 | 6.15 | 5.81 | 11,100 |
| July 15, 2025 | 6.15 | 6.11 | 6.11 | 6.29 | 5.82 | 13,400 |
| July 14, 2025 | 6.33 | 6.08 | 6.08 | 6.48 | 6.06 | 23,800 |
| July 11, 2025 | 6.11 | 6.48 | 6.48 | 6.55 | 6.11 | 42,800 |
| July 10, 2025 | 5.94 | 6.15 | 6.15 | 6.29 | 5.83 | 26,600 |
| July 09, 2025 | 5.91 | 6 | 6 | 6 | 5.81 | 14,100 |