5.31
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.31 | 441,100 |
| September 25, 2025 | 5.37 | 5.31 | 5.31 | 5.38 | 5.3 | 529,737 |
| September 24, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.37 | 459,728 |
| September 23, 2025 | 5.33 | 5.39 | 5.39 | 5.39 | 5.33 | 367,762 |
| September 22, 2025 | 5.32 | 5.35 | 5.35 | 5.36 | 5.32 | 386,800 |
| September 19, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.31 | 617,700 |
| September 18, 2025 | 5.38 | 5.31 | 5.31 | 5.4 | 5.26 | 900,000 |
| September 17, 2025 | 5.5 | 5.39 | 5.39 | 5.53 | 5.38 | 838,200 |
| September 16, 2025 | 5.64 | 5.49 | 5.49 | 5.65 | 5.48 | 709,104 |
| September 15, 2025 | 5.67 | 5.7 | 5.63 | 5.7 | 5.65 | 346,600 |
| September 12, 2025 | 5.63 | 5.65 | 5.58 | 5.67 | 5.63 | 461,822 |
| September 11, 2025 | 5.65 | 5.63 | 5.56 | 5.65 | 5.61 | 506,227 |
| September 10, 2025 | 5.62 | 5.63 | 5.56 | 5.63 | 5.56 | 700,411 |
| September 09, 2025 | 5.58 | 5.61 | 5.61 | 5.62 | 5.56 | 628,816 |
| September 08, 2025 | 5.58 | 5.56 | 5.56 | 5.6 | 5.56 | 494,808 |
| September 05, 2025 | 5.6 | 5.59 | 5.59 | 5.6 | 5.57 | 278,147 |
| September 04, 2025 | 5.6 | 5.58 | 5.58 | 5.6 | 5.53 | 308,005 |
| September 03, 2025 | 5.57 | 5.62 | 5.62 | 5.62 | 5.52 | 710,300 |
| September 02, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.51 | 630,803 |
| August 29, 2025 | 5.48 | 5.56 | 5.56 | 5.56 | 5.48 | 608,987 |
| August 28, 2025 | 5.45 | 5.48 | 5.48 | 5.49 | 5.44 | 370,331 |
| August 27, 2025 | 5.43 | 5.48 | 5.48 | 5.48 | 5.43 | 377,838 |
| August 26, 2025 | 5.4 | 5.46 | 5.46 | 5.47 | 5.4 | 522,000 |
| August 25, 2025 | 5.47 | 5.42 | 5.42 | 5.48 | 5.4 | 588,231 |
| August 22, 2025 | 5.52 | 5.48 | 5.48 | 5.53 | 5.47 | 335,906 |
| August 21, 2025 | 5.53 | 5.5 | 5.5 | 5.53 | 5.48 | 426,500 |
| August 20, 2025 | 5.5 | 5.51 | 5.51 | 5.52 | 5.48 | 471,924 |
| August 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | 417,500 |
| August 18, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.4 | 556,152 |
| August 15, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.45 | 485,814 |
| August 14, 2025 | 5.6 | 5.6 | 5.53 | 5.61 | 5.56 | 699,700 |
| August 13, 2025 | 5.55 | 5.55 | 5.48 | 5.6 | 5.52 | 722,800 |
| August 12, 2025 | 5.5 | 5.54 | 5.47 | 5.55 | 5.5 | 873,175 |
| August 11, 2025 | 5.46 | 5.46 | 5.39 | 5.46 | 5.44 | 499,928 |
| August 08, 2025 | 5.49 | 5.44 | 5.44 | 5.5 | 5.42 | 636,300 |
| August 07, 2025 | 5.52 | 5.49 | 5.49 | 5.53 | 5.46 | 761,800 |
| August 06, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.55 | 356,531 |
| August 05, 2025 | 5.57 | 5.55 | 5.55 | 5.59 | 5.52 | 517,870 |
| August 04, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.53 | 405,400 |
| August 01, 2025 | 5.59 | 5.57 | 5.57 | 5.61 | 5.55 | 610,413 |
| July 31, 2025 | 5.58 | 5.58 | 5.58 | 5.6 | 5.58 | 597,700 |
| July 30, 2025 | 5.54 | 5.58 | 5.58 | 5.6 | 5.53 | 450,538 |
| July 29, 2025 | 5.56 | 5.57 | 5.57 | 5.58 | 5.52 | 340,000 |
| July 28, 2025 | 5.51 | 5.53 | 5.53 | 5.54 | 5.5 | 671,746 |
| July 25, 2025 | 5.47 | 5.51 | 5.51 | 5.51 | 5.44 | 562,972 |
| July 24, 2025 | 5.5 | 5.45 | 5.45 | 5.51 | 5.42 | 1.27M |
| July 23, 2025 | 5.55 | 5.51 | 5.51 | 5.56 | 5.5 | 599,900 |
| July 22, 2025 | 5.52 | 5.56 | 5.56 | 5.56 | 5.5 | 414,485 |
| July 21, 2025 | 5.55 | 5.52 | 5.52 | 5.57 | 5.5 | 602,745 |
| July 18, 2025 | 5.58 | 5.57 | 5.57 | 5.59 | 5.54 | 218,837 |
| July 17, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.53 | 389,400 |
| July 16, 2025 | 5.56 | 5.55 | 5.55 | 5.58 | 5.49 | 467,339 |
| July 15, 2025 | 5.64 | 5.55 | 5.55 | 5.64 | 5.53 | 516,900 |
| July 14, 2025 | 5.69 | 5.64 | 5.57 | 5.69 | 5.58 | 762,229 |
| July 11, 2025 | 5.69 | 5.68 | 5.61 | 5.7 | 5.67 | 368,378 |
| July 10, 2025 | 5.66 | 5.68 | 5.61 | 5.7 | 5.65 | 376,219 |
| July 09, 2025 | 5.7 | 5.67 | 5.6 | 5.7 | 5.64 | 461,327 |
| July 08, 2025 | 5.67 | 5.67 | 5.6 | 5.69 | 5.66 | 262,363 |
| July 07, 2025 | 5.7 | 5.68 | 5.61 | 5.71 | 5.67 | 471,204 |
| July 03, 2025 | 5.7 | 5.69 | 5.69 | 5.72 | 5.68 | 217,300 |