5.28
+0.23(+4.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.5 | 5.05 | 5.05 | 5.5 | 5.01 | 1.1M |
| December 22, 2025 | 4.94 | 5.54 | 5.54 | 5.75 | 4.9 | 1.46M |
| December 19, 2025 | 5.02 | 4.96 | 4.96 | 5.12 | 4.93 | 822,772 |
| December 18, 2025 | 5.27 | 5.01 | 5.01 | 5.68 | 5 | 1.77M |
| December 17, 2025 | 5.38 | 5.25 | 5.25 | 5.43 | 5.14 | 2.23M |
| December 16, 2025 | 3.95 | 5.31 | 5.31 | 5.42 | 3.94 | 8.52M |
| December 15, 2025 | 4.62 | 3.99 | 3.99 | 4.7 | 3.97 | 2.82M |
| December 12, 2025 | 4.59 | 4.54 | 4.54 | 4.91 | 4.51 | 1.3M |
| December 11, 2025 | 4.81 | 4.59 | 4.59 | 4.84 | 4.57 | 1.14M |
| December 10, 2025 | 4.77 | 4.79 | 4.79 | 4.81 | 4.68 | 838,400 |
| December 09, 2025 | 4.94 | 4.79 | 4.79 | 4.99 | 4.78 | 1.71M |
| December 08, 2025 | 4.75 | 4.95 | 4.95 | 5.04 | 4.75 | 1.27M |
| December 05, 2025 | 4.88 | 4.7 | 4.7 | 4.98 | 4.67 | 822,470 |
| December 04, 2025 | 4.89 | 4.88 | 4.88 | 5.02 | 4.81 | 881,705 |
| December 03, 2025 | 4.97 | 4.87 | 4.87 | 5.05 | 4.71 | 1.5M |
| December 02, 2025 | 5.22 | 4.87 | 4.87 | 5.25 | 4.84 | 1.68M |
| December 01, 2025 | 5.42 | 5.24 | 5.24 | 5.46 | 5.19 | 917,447 |
| November 28, 2025 | 5.6 | 5.48 | 5.48 | 5.68 | 5.45 | 626,822 |
| November 26, 2025 | 5.27 | 5.59 | 5.59 | 5.65 | 5.23 | 1.33M |
| November 25, 2025 | 5.25 | 5.26 | 5.26 | 5.35 | 5.18 | 1.12M |
| November 24, 2025 | 4.97 | 5.23 | 5.23 | 5.3 | 4.95 | 864,700 |
| November 21, 2025 | 4.71 | 4.96 | 4.96 | 5.07 | 4.7 | 647,708 |
| November 20, 2025 | 4.99 | 4.73 | 4.73 | 5.04 | 4.71 | 560,401 |
| November 19, 2025 | 4.89 | 4.86 | 4.86 | 4.93 | 4.72 | 504,600 |
| November 18, 2025 | 4.95 | 4.91 | 4.91 | 4.99 | 4.8 | 613,033 |
| November 17, 2025 | 5.05 | 4.95 | 4.95 | 5.14 | 4.85 | 622,206 |
| November 14, 2025 | 4.94 | 5.05 | 5.05 | 5.19 | 4.92 | 580,270 |
| November 13, 2025 | 5.27 | 5.02 | 5.02 | 5.27 | 4.99 | 705,503 |
| November 12, 2025 | 5.21 | 5.3 | 5.3 | 5.35 | 5.18 | 858,000 |
| November 11, 2025 | 5.13 | 5.23 | 5.23 | 5.29 | 5 | 526,400 |
| November 10, 2025 | 4.74 | 5.13 | 5.13 | 5.15 | 4.71 | 1.08M |
| November 07, 2025 | 4.81 | 4.69 | 4.69 | 4.84 | 4.53 | 644,864 |
| November 06, 2025 | 4.94 | 4.81 | 4.81 | 4.95 | 4.8 | 626,300 |
| November 05, 2025 | 4.92 | 4.93 | 4.93 | 5.01 | 4.84 | 370,400 |
| November 04, 2025 | 5.14 | 4.92 | 4.92 | 5.27 | 4.89 | 558,642 |
| November 03, 2025 | 5.07 | 5.23 | 5.23 | 5.24 | 5.04 | 639,700 |
| October 31, 2025 | 5.01 | 5.07 | 5.07 | 5.11 | 4.85 | 568,800 |
| October 30, 2025 | 5.01 | 5.03 | 5.03 | 5.15 | 4.89 | 1.05M |
| October 29, 2025 | 5.11 | 5.06 | 5.06 | 5.23 | 5 | 491,625 |
| October 28, 2025 | 5.13 | 5.14 | 5.14 | 5.35 | 4.7 | 1.26M |
| October 27, 2025 | 5.28 | 5.23 | 5.23 | 5.4 | 5.18 | 510,909 |
| October 24, 2025 | 5.25 | 5.24 | 5.24 | 5.29 | 5.18 | 310,370 |
| October 23, 2025 | 5.19 | 5.18 | 5.18 | 5.26 | 5.11 | 333,457 |
| October 22, 2025 | 5.49 | 5.19 | 5.19 | 5.52 | 5.06 | 759,900 |
| October 21, 2025 | 5.44 | 5.51 | 5.51 | 5.55 | 5.24 | 638,281 |
| October 20, 2025 | 5.34 | 5.44 | 5.44 | 5.46 | 5.26 | 585,100 |
| October 17, 2025 | 5.36 | 5.26 | 5.26 | 5.44 | 5.24 | 562,557 |
| October 16, 2025 | 5.72 | 5.39 | 5.39 | 5.79 | 5.39 | 602,186 |
| October 15, 2025 | 5.34 | 5.66 | 5.66 | 5.68 | 5.34 | 818,633 |
| October 14, 2025 | 5.18 | 5.34 | 5.34 | 5.36 | 5.12 | 393,034 |
| October 13, 2025 | 5.4 | 5.25 | 5.25 | 5.47 | 5.12 | 781,632 |
| October 10, 2025 | 5.66 | 5.39 | 5.39 | 5.71 | 5.36 | 981,720 |
| October 09, 2025 | 5.68 | 5.67 | 5.67 | 5.78 | 5.64 | 676,700 |
| October 08, 2025 | 5.64 | 5.62 | 5.62 | 5.77 | 5.45 | 923,319 |
| October 07, 2025 | 5.51 | 5.61 | 5.61 | 5.66 | 5.44 | 647,400 |
| October 06, 2025 | 5.78 | 5.51 | 5.51 | 5.78 | 5.37 | 705,922 |
| October 03, 2025 | 5.36 | 5.74 | 5.74 | 5.75 | 5.28 | 1.03M |
| October 02, 2025 | 5.27 | 5.32 | 5.32 | 5.36 | 5.18 | 410,808 |
| October 01, 2025 | 5.17 | 5.24 | 5.24 | 5.43 | 5.17 | 411,400 |
| September 30, 2025 | 5.22 | 5.22 | 5.22 | 5.23 | 5.13 | 398,518 |