5.32
-0.04(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.36 | 5.32 | 5.32 | 5.5 | 5.25 | 66,533 |
| December 23, 2025 | 5.51 | 5.36 | 5.36 | 5.84 | 5.3 | 93,490 |
| December 22, 2025 | 5.42 | 5.74 | 5.74 | 5.8 | 5.42 | 107,903 |
| December 19, 2025 | 5.49 | 5.41 | 5.41 | 5.79 | 5.3 | 126,150 |
| December 18, 2025 | 5.74 | 5.46 | 5.46 | 5.78 | 5.41 | 106,100 |
| December 17, 2025 | 6.15 | 5.58 | 5.58 | 6.29 | 5.58 | 211,402 |
| December 16, 2025 | 6.1 | 6.28 | 6.28 | 6.35 | 6.05 | 60,411 |
| December 15, 2025 | 6.55 | 6.05 | 6.05 | 6.68 | 5.96 | 102,704 |
| December 12, 2025 | 6.98 | 6.45 | 6.45 | 7.15 | 6.45 | 135,628 |
| December 11, 2025 | 7.02 | 7.01 | 7.01 | 7.22 | 6.99 | 63,100 |
| December 10, 2025 | 7.28 | 7.18 | 7.18 | 7.35 | 7.02 | 95,538 |
| December 09, 2025 | 7 | 7.33 | 7.33 | 7.61 | 6.93 | 139,093 |
| December 08, 2025 | 7.27 | 7 | 7 | 7.53 | 6.98 | 81,303 |
| December 05, 2025 | 7.39 | 7.19 | 7.19 | 7.84 | 7.03 | 157,168 |
| December 04, 2025 | 7.27 | 7.52 | 7.52 | 7.55 | 6.9 | 344,039 |
| December 03, 2025 | 7.79 | 7.29 | 7.29 | 7.9 | 7.26 | 211,003 |
| December 02, 2025 | 7.59 | 8.05 | 8.05 | 8.12 | 7.59 | 100,320 |
| December 01, 2025 | 7.63 | 7.72 | 7.72 | 8 | 7.25 | 126,900 |
| November 28, 2025 | 7.59 | 8.1 | 8.1 | 8.28 | 7.59 | 92,897 |
| November 26, 2025 | 7.03 | 7.61 | 7.61 | 7.76 | 7.03 | 124,315 |
| November 25, 2025 | 7.03 | 7.11 | 7.11 | 7.28 | 6.96 | 88,339 |
| November 24, 2025 | 6.88 | 7.1 | 7.1 | 7.21 | 6.6 | 101,166 |
| November 21, 2025 | 6.61 | 6.96 | 6.96 | 7.08 | 6.5 | 163,049 |
| November 20, 2025 | 7.27 | 6.55 | 6.55 | 7.46 | 6.45 | 222,591 |
| November 19, 2025 | 7.35 | 7.2 | 7.2 | 8.39 | 7.16 | 361,794 |
| November 18, 2025 | 6.66 | 7.44 | 7.44 | 7.58 | 6.66 | 256,581 |
| November 17, 2025 | 6.3 | 6.86 | 6.86 | 7.23 | 6.18 | 244,459 |
| November 14, 2025 | 6.29 | 6.36 | 6.36 | 6.75 | 6.29 | 148,561 |
| November 13, 2025 | 7.1 | 6.7 | 6.7 | 7.45 | 6.69 | 253,145 |
| November 12, 2025 | 6.71 | 7.61 | 7.61 | 8.1 | 6.71 | 731,800 |
| November 11, 2025 | 6.71 | 6.58 | 6.58 | 7.06 | 6.44 | 270,637 |
| November 10, 2025 | 7.31 | 7.04 | 7.04 | 7.6 | 6.77 | 544,300 |
| November 07, 2025 | 6.41 | 7.35 | 7.35 | 7.48 | 6.41 | 376,431 |
| November 06, 2025 | 6.8 | 6.61 | 6.61 | 7.13 | 6.5 | 271,300 |
| November 05, 2025 | 6.97 | 6.91 | 6.91 | 7.21 | 6.75 | 338,814 |
| November 04, 2025 | 6.92 | 7.07 | 7.07 | 7.74 | 6.89 | 412,104 |
| November 03, 2025 | 8.2 | 7.3 | 7.3 | 8.7 | 7.2 | 468,600 |
| October 31, 2025 | 8.83 | 8.12 | 8.12 | 9 | 7.5 | 1.28M |
| October 30, 2025 | 7.11 | 9.8 | 9.8 | 11.48 | 6.9 | 7.92M |
| October 29, 2025 | 7.24 | 6.94 | 6.94 | 7.62 | 6.54 | 436,969 |
| October 28, 2025 | 7.8 | 7.3 | 7.3 | 8.3 | 7.21 | 425,300 |
| October 27, 2025 | 9 | 7.81 | 7.81 | 9.02 | 7.8 | 600,700 |
| October 24, 2025 | 9.98 | 9.24 | 9.24 | 10.48 | 9.22 | 467,421 |
| October 23, 2025 | 9.86 | 10.05 | 10.05 | 10.21 | 9.1 | 480,517 |
| October 22, 2025 | 10.51 | 9.77 | 9.77 | 11.25 | 9 | 745,925 |
| October 21, 2025 | 11.89 | 11.79 | 11.79 | 14.11 | 11.12 | 1.09M |
| October 20, 2025 | 14.29 | 12.3 | 12.3 | 14.59 | 12.13 | 1.15M |
| October 17, 2025 | 13.67 | 14.56 | 14.56 | 16.79 | 13.42 | 1.2M |
| October 16, 2025 | 17.15 | 15.7 | 15.7 | 19.48 | 13.75 | 8.93M |
| October 15, 2025 | 23.11 | 13.94 | 13.94 | 23.11 | 11.56 | 7.31M |
| October 14, 2025 | 16.9 | 29.62 | 29.62 | 39.4 | 15.48 | 34.58M |
| October 13, 2025 | 6.35 | 9.91 | 9.91 | 13.22 | 6.35 | 26.11M |
| October 10, 2025 | 6.4 | 5.66 | 5.66 | 6.49 | 5.58 | 194,144 |
| October 09, 2025 | 5.3 | 6.13 | 6.13 | 6.4 | 5.25 | 325,970 |
| October 08, 2025 | 5.62 | 5.36 | 5.36 | 5.8 | 5.25 | 199,796 |
| October 07, 2025 | 6.35 | 5.96 | 5.96 | 6.56 | 5.55 | 262,917 |
| October 06, 2025 | 7.01 | 6.29 | 6.29 | 7.24 | 6.01 | 249,100 |
| October 03, 2025 | 7.73 | 6.99 | 6.99 | 8.25 | 6.7 | 507,138 |
| October 02, 2025 | 6.85 | 7.65 | 7.65 | 7.89 | 6.78 | 445,502 |
| October 01, 2025 | 6.69 | 6.77 | 6.77 | 7.19 | 6.53 | 209,400 |