5.68
-0.07(-1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.7 | 5.68 | 5.68 | 5.85 | 5.57 | 656,618 |
| September 25, 2025 | 6 | 5.75 | 5.75 | 6.02 | 5.62 | 736,800 |
| September 24, 2025 | 6.61 | 6.11 | 6.11 | 6.61 | 5.91 | 563,449 |
| September 23, 2025 | 6.94 | 6.54 | 6.54 | 7 | 6.44 | 533,340 |
| September 22, 2025 | 6.73 | 6.86 | 6.86 | 6.95 | 6.33 | 508,506 |
| September 19, 2025 | 6.98 | 6.73 | 6.73 | 7 | 6.59 | 3.96M |
| September 18, 2025 | 6.83 | 6.98 | 6.98 | 7.15 | 6.79 | 876,400 |
| September 17, 2025 | 6.53 | 6.77 | 6.77 | 6.99 | 6.47 | 877,200 |
| September 16, 2025 | 6.22 | 6.55 | 6.55 | 6.7 | 6.09 | 706,045 |
| September 15, 2025 | 6.13 | 6.08 | 6.08 | 6.53 | 6.02 | 732,301 |
| September 12, 2025 | 6.03 | 5.97 | 5.97 | 6.13 | 5.76 | 516,981 |
| September 11, 2025 | 5.67 | 6 | 6 | 6.02 | 5.56 | 651,404 |
| September 10, 2025 | 5.94 | 5.65 | 5.65 | 5.94 | 5.54 | 676,349 |
| September 09, 2025 | 5.89 | 5.92 | 5.92 | 5.95 | 5.55 | 662,172 |
| September 08, 2025 | 5.59 | 5.89 | 5.89 | 5.9 | 5.45 | 795,729 |
| September 05, 2025 | 5.67 | 5.64 | 5.64 | 5.94 | 5.59 | 513,036 |
| September 04, 2025 | 5.51 | 5.65 | 5.65 | 5.69 | 5.42 | 472,529 |
| September 03, 2025 | 5.6 | 5.53 | 5.53 | 5.7 | 5.39 | 683,527 |
| September 02, 2025 | 5.76 | 5.64 | 5.64 | 5.97 | 5.6 | 697,600 |
| August 29, 2025 | 5.75 | 5.9 | 5.9 | 6.23 | 5.7 | 772,500 |
| August 28, 2025 | 6.12 | 5.87 | 5.87 | 6.12 | 5.79 | 836,867 |
| August 27, 2025 | 6.15 | 6.08 | 6.08 | 6.2 | 6 | 535,100 |
| August 26, 2025 | 6.11 | 6.17 | 6.17 | 6.24 | 6.07 | 732,814 |
| August 25, 2025 | 6.09 | 6.22 | 6.22 | 6.29 | 6.09 | 510,667 |
| August 22, 2025 | 5.99 | 6.24 | 6.24 | 6.43 | 5.99 | 679,100 |
| August 21, 2025 | 6.12 | 6.02 | 6.02 | 6.12 | 5.85 | 388,186 |
| August 20, 2025 | 6.06 | 6.06 | 6.06 | 6.17 | 5.81 | 652,824 |
| August 19, 2025 | 6.26 | 6.07 | 6.07 | 6.26 | 6 | 568,413 |
| August 18, 2025 | 6.09 | 6.22 | 6.22 | 6.31 | 6.09 | 444,200 |
| August 15, 2025 | 5.99 | 6.1 | 6.1 | 6.15 | 5.96 | 515,000 |
| August 14, 2025 | 6.02 | 6 | 6 | 6.13 | 5.68 | 618,178 |
| August 13, 2025 | 5.81 | 6.07 | 6.07 | 6.55 | 5.65 | 793,900 |
| August 12, 2025 | 6.15 | 5.77 | 5.77 | 6.21 | 5.55 | 1.61M |
| August 11, 2025 | 6.41 | 6.38 | 6.38 | 6.58 | 6.3 | 607,433 |
| August 08, 2025 | 6.5 | 6.33 | 6.33 | 6.6 | 6.21 | 427,695 |
| August 07, 2025 | 6.64 | 6.47 | 6.47 | 6.72 | 6.32 | 422,461 |
| August 06, 2025 | 6.66 | 6.55 | 6.55 | 6.73 | 6.55 | 358,700 |
| August 05, 2025 | 7.37 | 6.69 | 6.69 | 7.37 | 6.69 | 671,800 |
| August 04, 2025 | 6.82 | 7.33 | 7.33 | 7.34 | 6.8 | 364,605 |
| August 01, 2025 | 7.14 | 6.81 | 6.81 | 7.23 | 6.76 | 531,100 |
| July 31, 2025 | 7.33 | 7.24 | 7.24 | 7.51 | 7.11 | 459,063 |
| July 30, 2025 | 7.9 | 7.41 | 7.41 | 8.07 | 7.4 | 447,525 |
| July 29, 2025 | 8.47 | 7.86 | 7.86 | 8.5 | 7.77 | 383,357 |
| July 28, 2025 | 8.59 | 8.47 | 8.47 | 8.7 | 8.41 | 267,400 |
| July 25, 2025 | 8.8 | 8.57 | 8.57 | 8.81 | 8.33 | 408,400 |
| July 24, 2025 | 8.65 | 8.7 | 8.7 | 9 | 8.5 | 603,615 |
| July 23, 2025 | 7.44 | 8.65 | 8.65 | 8.71 | 7.27 | 979,906 |
| July 22, 2025 | 7.49 | 7.38 | 7.38 | 7.67 | 7.1 | 380,000 |
| July 21, 2025 | 6.99 | 7.43 | 7.43 | 7.56 | 6.99 | 606,000 |
| July 18, 2025 | 7.83 | 6.94 | 6.94 | 7.95 | 6.93 | 476,560 |
| July 17, 2025 | 7.5 | 7.75 | 7.75 | 7.83 | 7.45 | 731,302 |
| July 16, 2025 | 7.36 | 7.42 | 7.42 | 7.57 | 7 | 741,223 |
| July 15, 2025 | 7.24 | 7.34 | 7.34 | 7.54 | 7.01 | 470,600 |
| July 14, 2025 | 7.04 | 7.17 | 7.17 | 7.52 | 7.04 | 442,600 |
| July 11, 2025 | 7.09 | 7.4 | 7.4 | 7.43 | 6.94 | 403,909 |
| July 10, 2025 | 7.04 | 7.17 | 7.17 | 7.37 | 6.94 | 572,242 |
| July 09, 2025 | 6.92 | 7.02 | 7.02 | 7.06 | 6.81 | 266,800 |
| July 08, 2025 | 6.62 | 6.86 | 6.86 | 6.91 | 6.49 | 488,500 |
| July 07, 2025 | 6.8 | 6.63 | 6.63 | 6.88 | 6.56 | 758,700 |
| July 03, 2025 | 6.96 | 6.92 | 6.92 | 7.08 | 6.75 | 492,900 |