5.07
+0.43(+9.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.62 | 5.07 | 5.07 | 5.08 | 4.56 | 1.1M |
| December 03, 2025 | 4.5 | 4.64 | 4.64 | 4.7 | 4.32 | 1.23M |
| December 02, 2025 | 4.85 | 4.6 | 4.6 | 4.86 | 4.6 | 470,801 |
| December 01, 2025 | 5.11 | 4.84 | 4.84 | 5.12 | 4.81 | 454,822 |
| November 28, 2025 | 5.06 | 5.1 | 5.1 | 5.15 | 5.06 | 340,128 |
| November 26, 2025 | 5.2 | 5.15 | 5.15 | 5.21 | 5.09 | 439,846 |
| November 25, 2025 | 5.47 | 5.34 | 5.34 | 5.47 | 5.12 | 445,839 |
| November 24, 2025 | 5.15 | 5.47 | 5.47 | 5.49 | 5.08 | 346,203 |
| November 21, 2025 | 5.12 | 5.14 | 5.14 | 5.32 | 5.07 | 302,697 |
| November 20, 2025 | 5.39 | 5.06 | 5.06 | 5.4 | 5.05 | 648,407 |
| November 19, 2025 | 5.1 | 5.23 | 5.23 | 5.25 | 5.1 | 277,942 |
| November 18, 2025 | 5.11 | 5.11 | 5.11 | 5.19 | 5.1 | 424,400 |
| November 17, 2025 | 5.44 | 5.14 | 5.14 | 5.49 | 5.12 | 727,572 |
| November 14, 2025 | 5.57 | 5.49 | 5.49 | 5.68 | 5.4 | 545,100 |
| November 13, 2025 | 5.21 | 5.52 | 5.52 | 5.78 | 5.11 | 915,026 |
| November 12, 2025 | 5.57 | 5.6 | 5.6 | 5.68 | 5.56 | 470,200 |
| November 11, 2025 | 5.46 | 5.58 | 5.58 | 5.65 | 5.38 | 484,304 |
| November 10, 2025 | 5.83 | 5.48 | 5.48 | 5.85 | 5.47 | 721,137 |
| November 07, 2025 | 5.45 | 5.71 | 5.71 | 5.71 | 5.42 | 1.01M |
| November 06, 2025 | 5 | 5.06 | 5.06 | 5.2 | 5 | 679,325 |
| November 05, 2025 | 4.86 | 4.88 | 4.88 | 5.07 | 4.83 | 898,101 |
| November 04, 2025 | 5.09 | 4.83 | 4.83 | 5.1 | 4.7 | 1.67M |
| November 03, 2025 | 5.81 | 5.03 | 5.03 | 5.87 | 4.81 | 4.63M |
| October 31, 2025 | 7.81 | 7.65 | 7.65 | 7.81 | 7.52 | 427,619 |
| October 30, 2025 | 7.88 | 7.84 | 7.84 | 7.92 | 7.8 | 302,800 |
| October 29, 2025 | 7.82 | 7.9 | 7.9 | 8.01 | 7.79 | 441,384 |
| October 28, 2025 | 8.13 | 7.87 | 7.87 | 8.15 | 7.77 | 581,362 |
| October 27, 2025 | 8.49 | 8.13 | 8.13 | 8.5 | 8.11 | 281,000 |
| October 24, 2025 | 8.15 | 8.4 | 8.4 | 8.44 | 8.02 | 400,032 |
| October 23, 2025 | 8.3 | 8.15 | 8.15 | 8.32 | 8.09 | 228,450 |
| October 22, 2025 | 8.37 | 8.23 | 8.23 | 8.43 | 8.19 | 341,809 |
| October 21, 2025 | 8.52 | 8.52 | 8.52 | 8.53 | 8.35 | 243,600 |
| October 20, 2025 | 8.72 | 8.59 | 8.59 | 8.74 | 8.57 | 245,619 |
| October 17, 2025 | 8.58 | 8.72 | 8.72 | 8.73 | 8.43 | 314,433 |
| October 16, 2025 | 8.99 | 8.75 | 8.75 | 9 | 8.65 | 300,900 |
| October 15, 2025 | 8.75 | 8.98 | 8.98 | 9.05 | 8.7 | 512,366 |
| October 14, 2025 | 8.3 | 8.5 | 8.5 | 8.59 | 8.24 | 638,843 |
| October 13, 2025 | 8.33 | 7.97 | 7.97 | 8.35 | 7.97 | 290,012 |
| October 10, 2025 | 8.3 | 8.24 | 8.24 | 8.3 | 7.97 | 422,433 |
| October 09, 2025 | 8.76 | 8.3 | 8.3 | 8.82 | 8.27 | 365,809 |
| October 08, 2025 | 8.82 | 8.68 | 8.68 | 8.96 | 8.66 | 273,526 |
| October 07, 2025 | 8.77 | 8.64 | 8.64 | 8.89 | 8.55 | 330,747 |
| October 06, 2025 | 8.39 | 8.58 | 8.58 | 8.61 | 8.34 | 333,836 |
| October 03, 2025 | 8.25 | 8.32 | 8.32 | 8.33 | 8.21 | 193,054 |
| October 02, 2025 | 8.19 | 8.2 | 8.2 | 8.22 | 8.03 | 290,638 |
| October 01, 2025 | 8.15 | 8.19 | 8.19 | 8.26 | 8.13 | 159,600 |
| September 30, 2025 | 8.35 | 8.19 | 8.19 | 8.36 | 8.07 | 543,900 |
| September 29, 2025 | 8.41 | 8.4 | 8.4 | 8.45 | 8.26 | 243,517 |
| September 26, 2025 | 8.16 | 8.34 | 8.34 | 8.38 | 8.16 | 258,361 |
| September 25, 2025 | 8.55 | 8.12 | 8.12 | 8.55 | 8.07 | 301,730 |
| September 24, 2025 | 8.76 | 8.58 | 8.58 | 8.94 | 8.48 | 536,400 |
| September 23, 2025 | 8.35 | 8.7 | 8.7 | 9.25 | 8.21 | 1.9M |
| September 22, 2025 | 7.86 | 8.01 | 8.01 | 8.02 | 7.82 | 251,800 |
| September 19, 2025 | 7.94 | 7.88 | 7.88 | 7.97 | 7.84 | 326,000 |
| September 18, 2025 | 7.94 | 7.82 | 7.82 | 8 | 7.75 | 308,300 |
| September 17, 2025 | 7.95 | 7.93 | 7.93 | 8.02 | 7.87 | 223,200 |
| September 16, 2025 | 8.15 | 7.96 | 7.96 | 8.15 | 7.86 | 220,100 |
| September 15, 2025 | 8.04 | 8.12 | 8.12 | 8.12 | 7.98 | 167,836 |
| September 12, 2025 | 8.05 | 8.03 | 8.03 | 8.06 | 7.95 | 221,263 |
| September 11, 2025 | 8.03 | 8.05 | 8.05 | 8.15 | 8.03 | 207,045 |