5.44
+0.023(+0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.42 | 5.44 | 5.44 | 5.45 | 5.39 | 528,017 |
| December 03, 2025 | 5.41 | 5.42 | 5.42 | 5.42 | 5.38 | 623,160 |
| December 02, 2025 | 5.41 | 5.4 | 5.4 | 5.43 | 5.38 | 649,800 |
| December 01, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.39 | 800,000 |
| November 28, 2025 | 5.39 | 5.47 | 5.47 | 5.48 | 5.39 | 734,945 |
| November 26, 2025 | 5.35 | 5.38 | 5.38 | 5.38 | 5.33 | 651,944 |
| November 25, 2025 | 5.3 | 5.34 | 5.34 | 5.34 | 5.3 | 878,482 |
| November 24, 2025 | 5.22 | 5.3 | 5.3 | 5.3 | 5.21 | 1.09M |
| November 21, 2025 | 5.15 | 5.22 | 5.22 | 5.22 | 5.13 | 1.03M |
| November 20, 2025 | 5.33 | 5.23 | 5.15 | 5.36 | 5.23 | 917,605 |
| November 19, 2025 | 5.4 | 5.32 | 5.24 | 5.41 | 5.32 | 741,931 |
| November 18, 2025 | 5.45 | 5.38 | 5.3 | 5.46 | 5.38 | 661,839 |
| November 17, 2025 | 5.47 | 5.47 | 5.39 | 5.48 | 5.44 | 711,909 |
| November 14, 2025 | 5.45 | 5.5 | 5.42 | 5.5 | 5.42 | 542,700 |
| November 13, 2025 | 5.52 | 5.45 | 5.37 | 5.53 | 5.43 | 572,500 |
| November 12, 2025 | 5.52 | 5.51 | 5.43 | 5.52 | 5.48 | 479,836 |
| November 11, 2025 | 5.5 | 5.51 | 5.43 | 5.52 | 5.48 | 574,301 |
| November 10, 2025 | 5.54 | 5.5 | 5.42 | 5.54 | 5.47 | 542,276 |
| November 07, 2025 | 5.53 | 5.52 | 5.52 | 5.53 | 5.48 | 445,808 |
| November 06, 2025 | 5.54 | 5.51 | 5.51 | 5.57 | 5.48 | 642,643 |
| November 05, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.47 | 452,513 |
| November 04, 2025 | 5.57 | 5.53 | 5.53 | 5.57 | 5.52 | 607,142 |
| November 03, 2025 | 5.58 | 5.57 | 5.57 | 5.58 | 5.52 | 674,835 |
| October 31, 2025 | 5.54 | 5.57 | 5.57 | 5.57 | 5.52 | 646,700 |
| October 30, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.49 | 412,061 |
| October 29, 2025 | 5.52 | 5.52 | 5.52 | 5.56 | 5.49 | 640,408 |
| October 28, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.49 | 866,230 |
| October 27, 2025 | 5.62 | 5.55 | 5.55 | 5.63 | 5.55 | 692,700 |
| October 24, 2025 | 5.62 | 5.63 | 5.63 | 5.63 | 5.6 | 365,091 |
| October 23, 2025 | 5.69 | 5.68 | 5.6 | 5.71 | 5.66 | 516,430 |
| October 22, 2025 | 5.62 | 5.67 | 5.59 | 5.67 | 5.62 | 708,300 |
| October 21, 2025 | 5.56 | 5.62 | 5.62 | 5.62 | 5.55 | 569,200 |
| October 20, 2025 | 5.59 | 5.54 | 5.54 | 5.6 | 5.53 | 627,600 |
| October 17, 2025 | 5.62 | 5.57 | 5.57 | 5.62 | 5.54 | 466,903 |
| October 16, 2025 | 5.61 | 5.61 | 5.61 | 5.64 | 5.57 | 636,041 |
| October 15, 2025 | 5.6 | 5.57 | 5.57 | 5.63 | 5.57 | 673,800 |
| October 14, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.58 | 896,729 |
| October 13, 2025 | 5.67 | 5.66 | 5.66 | 5.69 | 5.62 | 595,072 |
| October 10, 2025 | 5.77 | 5.64 | 5.64 | 5.77 | 5.63 | 640,364 |
| October 09, 2025 | 5.8 | 5.75 | 5.75 | 5.81 | 5.74 | 393,600 |
| October 08, 2025 | 5.79 | 5.8 | 5.8 | 5.8 | 5.76 | 391,031 |
| October 07, 2025 | 5.74 | 5.76 | 5.76 | 5.78 | 5.74 | 763,814 |
| October 06, 2025 | 5.75 | 5.73 | 5.73 | 5.75 | 5.72 | 802,837 |
| October 03, 2025 | 5.79 | 5.76 | 5.76 | 5.79 | 5.74 | 542,940 |
| October 02, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.76 | 636,600 |
| October 01, 2025 | 5.77 | 5.79 | 5.79 | 5.8 | 5.76 | 725,258 |
| September 30, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.76 | 973,045 |
| September 29, 2025 | 5.83 | 5.8 | 5.8 | 5.83 | 5.79 | 709,118 |
| September 26, 2025 | 5.82 | 5.79 | 5.79 | 5.82 | 5.79 | 376,389 |
| September 25, 2025 | 5.83 | 5.81 | 5.81 | 5.83 | 5.79 | 483,000 |
| September 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.82 | 250,200 |
| September 23, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.81 | 650,136 |
| September 22, 2025 | 5.92 | 5.92 | 5.84 | 5.93 | 5.9 | 534,045 |
| September 19, 2025 | 5.92 | 5.91 | 5.83 | 5.93 | 5.9 | 417,643 |
| September 18, 2025 | 5.92 | 5.92 | 5.84 | 5.92 | 5.91 | 298,264 |
| September 17, 2025 | 5.92 | 5.91 | 5.83 | 5.92 | 5.9 | 322,037 |
| September 16, 2025 | 5.92 | 5.9 | 5.82 | 5.93 | 5.88 | 618,047 |
| September 15, 2025 | 5.91 | 5.91 | 5.83 | 5.94 | 5.9 | 1.07M |
| September 12, 2025 | 5.92 | 5.89 | 5.81 | 5.92 | 5.88 | 508,400 |
| September 11, 2025 | 5.9 | 5.9 | 5.82 | 5.91 | 5.89 | 421,800 |