5.03
-0.1(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 4.95 | 5,584 |
| December 23, 2025 | 5.03 | 4.99 | 4.99 | 5.05 | 4.99 | 8,236 |
| December 22, 2025 | 5.09 | 5.08 | 5.08 | 5.15 | 5.06 | 10,242 |
| December 19, 2025 | 5.08 | 5.13 | 5.13 | 5.18 | 5.01 | 5,249 |
| December 18, 2025 | 5.05 | 5.06 | 5.06 | 5.06 | 5 | 8,210 |
| December 17, 2025 | 5.03 | 5 | 5 | 5.03 | 4.87 | 15,394 |
| December 16, 2025 | 5.03 | 4.92 | 4.92 | 5.06 | 4.91 | 16,490 |
| December 15, 2025 | 5.11 | 5 | 5 | 5.13 | 4.99 | 32,083 |
| December 12, 2025 | 5.2 | 5.11 | 5.11 | 5.21 | 5.1 | 57,490 |
| December 11, 2025 | 5.43 | 5.09 | 5.09 | 5.43 | 5.07 | 55,068 |
| December 10, 2025 | 5.47 | 5.55 | 5.55 | 5.57 | 5.46 | 18,875 |
| December 09, 2025 | 5.47 | 5.51 | 5.42 | 5.52 | 5.47 | 6,388 |
| December 08, 2025 | 5.49 | 5.5 | 5.41 | 5.55 | 5.46 | 64,269 |
| December 05, 2025 | 5.61 | 5.55 | 5.56 | 5.64 | 5.55 | 4,473 |
| December 04, 2025 | 5.63 | 5.63 | 5.63 | 5.69 | 5.62 | 12,651 |
| December 03, 2025 | 5.67 | 5.61 | 5.61 | 5.67 | 5.58 | 5,324 |
| December 02, 2025 | 5.59 | 5.58 | 5.58 | 5.61 | 5.54 | 66,506 |
| December 01, 2025 | 5.69 | 5.62 | 5.62 | 5.74 | 5.62 | 42,264 |
| November 28, 2025 | 5.78 | 5.78 | 5.78 | 5.8 | 5.75 | 2,287 |
| November 26, 2025 | 5.66 | 5.79 | 5.79 | 5.79 | 5.63 | 25,092 |
| November 25, 2025 | 5.34 | 5.63 | 5.63 | 5.63 | 5.34 | 146,163 |
| November 24, 2025 | 5.31 | 5.34 | 5.34 | 5.35 | 5.25 | 8,547 |
| November 21, 2025 | 5.14 | 5.25 | 5.25 | 5.25 | 5.02 | 26,413 |
| November 20, 2025 | 5.08 | 5.05 | 5.05 | 5.11 | 5.04 | 4,230 |
| November 19, 2025 | 5.14 | 5.01 | 5.01 | 5.14 | 5 | 15,708 |
| November 18, 2025 | 5.1 | 5.13 | 5.13 | 5.14 | 5.06 | 6,369 |
| November 17, 2025 | 4.93 | 5.12 | 5.12 | 5.24 | 4.93 | 58,277 |
| November 14, 2025 | 4.96 | 5 | 5 | 5 | 4.89 | 28,574 |
| November 13, 2025 | 4.97 | 4.98 | 4.98 | 5.03 | 4.97 | 21,835 |
| November 12, 2025 | 5.12 | 5.03 | 5.03 | 5.12 | 5 | 39,975 |
| November 11, 2025 | 5.07 | 5.08 | 5.08 | 5.1 | 4.98 | 18,185 |
| November 10, 2025 | 5.07 | 5.04 | 5.04 | 5.13 | 5.02 | 36,464 |
| November 07, 2025 | 4.99 | 4.99 | 4.99 | 5.06 | 4.98 | 8,633 |
| November 06, 2025 | 4.89 | 5.06 | 5.06 | 5.06 | 4.81 | 25,220 |
| November 05, 2025 | 5.11 | 4.94 | 4.94 | 5.19 | 4.9 | 9,902 |
| November 04, 2025 | 4.99 | 4.94 | 4.94 | 5.04 | 4.81 | 38,536 |
| November 03, 2025 | 5.17 | 5.1 | 5.1 | 5.24 | 5.06 | 8,790 |
| October 31, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.05 | 15,526 |
| October 30, 2025 | 4.8 | 5.11 | 5.11 | 5.18 | 4.8 | 81,440 |
| October 29, 2025 | 4.92 | 4.85 | 4.85 | 4.98 | 4.83 | 28,865 |
| October 28, 2025 | 5.1 | 4.95 | 4.95 | 5.13 | 4.93 | 71,481 |
| October 27, 2025 | 5.16 | 5.12 | 5.12 | 5.19 | 5.11 | 6,837 |
| October 24, 2025 | 5.15 | 5.17 | 5.17 | 5.21 | 5.1 | 6,792 |
| October 23, 2025 | 5.14 | 5.07 | 5.07 | 5.14 | 5.05 | 6,571 |
| October 22, 2025 | 5.12 | 4.99 | 4.99 | 5.17 | 4.99 | 36,632 |
| October 21, 2025 | 5.23 | 5.17 | 5.17 | 5.25 | 5.17 | 4,278 |
| October 20, 2025 | 5.14 | 5.23 | 5.23 | 5.23 | 5.14 | 1,804 |
| October 17, 2025 | 5.22 | 5.19 | 5.18 | 5.33 | 5.12 | 6,283 |
| October 16, 2025 | 5.28 | 5.27 | 5.27 | 5.37 | 5.27 | 54,294 |
| October 15, 2025 | 5.25 | 5.28 | 5.28 | 5.36 | 5.25 | 7,143 |
| October 14, 2025 | 5.12 | 5.21 | 5.21 | 5.22 | 5.11 | 6,501 |
| October 13, 2025 | 5.17 | 5.13 | 5.13 | 5.26 | 5.08 | 26,505 |
| October 10, 2025 | 5.27 | 5.19 | 5.19 | 5.32 | 5.11 | 16,008 |
| October 09, 2025 | 5.39 | 5.27 | 5.27 | 5.43 | 5.22 | 52,140 |
| October 08, 2025 | 5.4 | 5.42 | 5.42 | 5.44 | 5.38 | 7,742 |
| October 07, 2025 | 5.42 | 5.38 | 5.38 | 5.5 | 5.35 | 27,472 |
| October 06, 2025 | 5.56 | 5.44 | 5.44 | 5.59 | 5.42 | 18,284 |
| October 03, 2025 | 5.51 | 5.54 | 5.54 | 5.74 | 5.51 | 60,429 |
| October 02, 2025 | 5.4 | 5.39 | 5.39 | 5.45 | 5.34 | 13,134 |
| October 01, 2025 | 5.03 | 5.27 | 5.27 | 5.37 | 5.03 | 31,604 |
