5.87
-0.13(-2.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.94 | 5.87 | 5.87 | 5.94 | 5.82 | 301,785 |
| December 03, 2025 | 5.84 | 6 | 6 | 6.01 | 5.82 | 376,800 |
| December 02, 2025 | 5.74 | 5.84 | 5.84 | 5.88 | 5.7 | 364,431 |
| December 01, 2025 | 5.74 | 5.7 | 5.7 | 5.76 | 5.63 | 702,200 |
| November 28, 2025 | 5.75 | 5.79 | 5.79 | 5.84 | 5.75 | 177,028 |
| November 26, 2025 | 5.71 | 5.74 | 5.74 | 5.78 | 5.63 | 390,000 |
| November 25, 2025 | 5.79 | 5.71 | 5.71 | 5.92 | 5.63 | 489,517 |
| November 24, 2025 | 5.71 | 5.75 | 5.75 | 5.84 | 5.62 | 695,500 |
| November 21, 2025 | 5.47 | 5.68 | 5.68 | 5.71 | 5.41 | 505,500 |
| November 20, 2025 | 5.7 | 5.44 | 5.44 | 5.77 | 5.4 | 587,200 |
| November 19, 2025 | 5.95 | 5.64 | 5.64 | 5.95 | 5.62 | 658,400 |
| November 18, 2025 | 5.93 | 5.82 | 5.82 | 5.99 | 5.8 | 502,300 |
| November 17, 2025 | 6.17 | 5.96 | 5.96 | 6.22 | 5.93 | 539,900 |
| November 14, 2025 | 6.21 | 6.19 | 6.19 | 6.32 | 6.1 | 533,700 |
| November 13, 2025 | 6.55 | 6.3 | 6.3 | 6.66 | 6.24 | 412,200 |
| November 12, 2025 | 6.64 | 6.59 | 6.59 | 6.7 | 6.53 | 422,800 |
| November 11, 2025 | 6.57 | 6.57 | 6.57 | 6.64 | 6.49 | 449,500 |
| November 10, 2025 | 6.72 | 6.57 | 6.57 | 6.72 | 6.4 | 492,600 |
| November 07, 2025 | 6.74 | 6.59 | 6.59 | 6.82 | 6.51 | 508,900 |
| November 06, 2025 | 7.02 | 6.87 | 6.87 | 7.43 | 6.82 | 999,700 |
| November 05, 2025 | 6.4 | 6.74 | 6.74 | 6.78 | 6.4 | 731,600 |
| November 04, 2025 | 6.45 | 6.37 | 6.37 | 6.51 | 6.31 | 514,200 |
| November 03, 2025 | 6.7 | 6.6 | 6.6 | 6.72 | 6.43 | 518,300 |
| October 31, 2025 | 6.59 | 6.72 | 6.72 | 6.81 | 6.57 | 495,500 |
| October 30, 2025 | 6.56 | 6.57 | 6.57 | 6.65 | 6.54 | 399,800 |
| October 29, 2025 | 6.75 | 6.65 | 6.65 | 6.86 | 6.56 | 486,400 |
| October 28, 2025 | 6.61 | 6.74 | 6.74 | 6.78 | 6.59 | 419,304 |
| October 27, 2025 | 6.74 | 6.64 | 6.64 | 6.74 | 6.64 | 377,934 |
| October 24, 2025 | 6.69 | 6.67 | 6.67 | 6.75 | 6.67 | 191,100 |
| October 23, 2025 | 6.54 | 6.61 | 6.61 | 6.68 | 6.54 | 418,200 |
| October 22, 2025 | 6.73 | 6.55 | 6.55 | 6.8 | 6.44 | 442,900 |
| October 21, 2025 | 6.7 | 6.78 | 6.78 | 6.89 | 6.64 | 447,330 |
| October 20, 2025 | 6.7 | 6.73 | 6.73 | 6.77 | 6.62 | 479,000 |
| October 17, 2025 | 6.65 | 6.61 | 6.61 | 6.76 | 6.59 | 522,500 |
| October 16, 2025 | 6.78 | 6.72 | 6.72 | 6.9 | 6.67 | 460,700 |
| October 15, 2025 | 6.74 | 6.76 | 6.76 | 6.8 | 6.69 | 412,515 |
| October 14, 2025 | 6.38 | 6.71 | 6.71 | 6.79 | 6.38 | 519,000 |
| October 13, 2025 | 6.33 | 6.49 | 6.49 | 6.53 | 6.31 | 340,200 |
| October 10, 2025 | 6.71 | 6.29 | 6.29 | 6.77 | 6.27 | 597,900 |
| October 09, 2025 | 6.59 | 6.7 | 6.7 | 6.71 | 6.55 | 312,900 |
| October 08, 2025 | 6.6 | 6.64 | 6.64 | 6.8 | 6.56 | 362,442 |
| October 07, 2025 | 6.84 | 6.58 | 6.58 | 6.95 | 6.53 | 528,945 |
| October 06, 2025 | 6.83 | 6.88 | 6.88 | 6.95 | 6.79 | 508,500 |
| October 03, 2025 | 6.78 | 6.86 | 6.86 | 6.96 | 6.78 | 619,100 |
| October 02, 2025 | 6.85 | 6.72 | 6.72 | 6.95 | 6.49 | 916,300 |
| October 01, 2025 | 6.43 | 6.57 | 6.57 | 6.61 | 6.43 | 461,817 |
| September 30, 2025 | 6.59 | 6.48 | 6.48 | 6.69 | 6.45 | 464,700 |
| September 29, 2025 | 6.65 | 6.62 | 6.62 | 6.68 | 6.55 | 359,400 |
| September 26, 2025 | 6.48 | 6.6 | 6.6 | 6.61 | 6.45 | 637,406 |
| September 25, 2025 | 6.41 | 6.46 | 6.46 | 6.52 | 6.36 | 415,300 |
| September 24, 2025 | 6.3 | 6.47 | 6.47 | 6.48 | 6.3 | 334,002 |
| September 23, 2025 | 6.56 | 6.31 | 6.31 | 6.59 | 6.31 | 493,100 |
| September 22, 2025 | 6.07 | 6.51 | 6.51 | 6.55 | 6.07 | 912,100 |
| September 19, 2025 | 6.15 | 6.11 | 6.11 | 6.22 | 6.07 | 723,500 |
| September 18, 2025 | 6.04 | 6.13 | 6.13 | 6.14 | 5.99 | 490,310 |
| September 17, 2025 | 5.99 | 5.98 | 5.98 | 6.13 | 5.95 | 517,300 |
| September 16, 2025 | 5.92 | 5.97 | 5.97 | 5.99 | 5.89 | 446,936 |
| September 15, 2025 | 6.01 | 5.96 | 5.96 | 6.06 | 5.9 | 335,802 |
| September 12, 2025 | 6.06 | 6.03 | 6.03 | 6.08 | 5.95 | 430,400 |
| September 11, 2025 | 5.93 | 6.07 | 6.07 | 6.09 | 5.93 | 422,610 |