5.44
-0.0506(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.46 | 5.44 | 5.44 | 5.48 | 5.4 | 253,088 |
| January 13, 2026 | 5.51 | 5.49 | 5.49 | 5.52 | 5.48 | 145,400 |
| January 12, 2026 | 5.47 | 5.48 | 5.48 | 5.48 | 5.46 | 249,912 |
| January 09, 2026 | 5.45 | 5.46 | 5.46 | 5.48 | 5.44 | 125,500 |
| January 08, 2026 | 5.48 | 5.44 | 5.44 | 5.48 | 5.43 | 178,700 |
| January 07, 2026 | 5.45 | 5.46 | 5.46 | 5.48 | 5.43 | 335,428 |
| January 06, 2026 | 5.39 | 5.44 | 5.44 | 5.44 | 5.36 | 295,344 |
| January 05, 2026 | 5.3 | 5.35 | 5.35 | 5.38 | 5.3 | 391,100 |
| January 02, 2026 | 5.32 | 5.28 | 5.28 | 5.33 | 5.26 | 266,221 |
| December 31, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.28 | 152,401 |
| December 30, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.33 | 300,610 |
| December 29, 2025 | 5.4 | 5.34 | 5.34 | 5.4 | 5.33 | 325,608 |
| December 26, 2025 | 5.41 | 5.41 | 5.41 | 5.42 | 5.4 | 112,723 |
| December 24, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.37 | 106,400 |
| December 23, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.35 | 179,100 |
| December 22, 2025 | 5.33 | 5.36 | 5.36 | 5.39 | 5.33 | 198,792 |
| December 19, 2025 | 5.25 | 5.31 | 5.31 | 5.32 | 5.25 | 246,832 |
| December 18, 2025 | 5.25 | 5.22 | 5.22 | 5.29 | 5.21 | 239,345 |
| December 17, 2025 | 5.27 | 5.21 | 5.21 | 5.29 | 5.19 | 355,700 |
| December 16, 2025 | 5.26 | 5.26 | 5.26 | 5.28 | 5.24 | 309,700 |
| December 15, 2025 | 5.33 | 5.28 | 5.28 | 5.34 | 5.27 | 213,820 |
| December 12, 2025 | 5.33 | 5.3 | 5.3 | 5.36 | 5.28 | 241,018 |
| December 11, 2025 | 5.34 | 5.35 | 5.35 | 5.37 | 5.31 | 478,400 |
| December 10, 2025 | 5.33 | 5.38 | 5.38 | 5.39 | 5.31 | 204,700 |
| December 09, 2025 | 5.34 | 5.34 | 5.34 | 5.35 | 5.32 | 209,100 |
| December 08, 2025 | 5.36 | 5.33 | 5.33 | 5.38 | 5.33 | 135,648 |
| December 05, 2025 | 5.35 | 5.36 | 5.36 | 5.41 | 5.35 | 229,933 |
| December 04, 2025 | 5.34 | 5.36 | 5.36 | 5.37 | 5.31 | 236,636 |
| December 03, 2025 | 5.33 | 5.35 | 5.35 | 5.35 | 5.29 | 187,800 |
| December 02, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.32 | 185,900 |
| December 01, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.31 | 184,846 |
| November 28, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.34 | 296,905 |
| November 26, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.32 | 250,900 |
| November 25, 2025 | 5.22 | 5.31 | 5.31 | 5.31 | 5.2 | 266,500 |
| November 24, 2025 | 5.13 | 5.21 | 5.21 | 5.22 | 5.12 | 247,425 |
| November 21, 2025 | 5.05 | 5.1 | 5.1 | 5.14 | 5.02 | 252,800 |
| November 20, 2025 | 5.25 | 5.05 | 5.05 | 5.26 | 5.04 | 297,922 |
| November 19, 2025 | 5.21 | 5.16 | 5.16 | 5.21 | 5.1 | 547,700 |
| November 18, 2025 | 5.18 | 5.17 | 5.17 | 5.18 | 5.09 | 233,607 |
| November 17, 2025 | 5.24 | 5.2 | 5.2 | 5.27 | 5.14 | 287,433 |
| November 14, 2025 | 5.29 | 5.24 | 5.24 | 5.3 | 5.23 | 384,000 |
| November 13, 2025 | 5.48 | 5.46 | 5.34 | 5.55 | 5.41 | 525,500 |
| November 12, 2025 | 5.5 | 5.46 | 5.46 | 5.5 | 5.45 | 215,014 |
| November 11, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.45 | 151,600 |
| November 10, 2025 | 5.42 | 5.47 | 5.47 | 5.49 | 5.42 | 264,200 |
| November 07, 2025 | 5.43 | 5.4 | 5.4 | 5.43 | 5.32 | 220,705 |
| November 06, 2025 | 5.48 | 5.43 | 5.43 | 5.49 | 5.42 | 258,617 |
| November 05, 2025 | 5.47 | 5.5 | 5.5 | 5.51 | 5.45 | 199,300 |
| November 04, 2025 | 5.53 | 5.48 | 5.48 | 5.53 | 5.45 | 187,800 |
| November 03, 2025 | 5.58 | 5.57 | 5.57 | 5.6 | 5.53 | 184,313 |
| October 31, 2025 | 5.56 | 5.54 | 5.54 | 5.62 | 5.51 | 200,400 |
| October 30, 2025 | 5.6 | 5.53 | 5.53 | 5.61 | 5.52 | 304,200 |
| October 29, 2025 | 5.68 | 5.63 | 5.63 | 5.69 | 5.59 | 204,900 |
| October 28, 2025 | 5.68 | 5.66 | 5.66 | 5.69 | 5.64 | 155,521 |
| October 27, 2025 | 5.63 | 5.66 | 5.66 | 5.67 | 5.6 | 159,446 |
| October 24, 2025 | 5.61 | 5.62 | 5.62 | 5.65 | 5.6 | 207,532 |
| October 23, 2025 | 5.55 | 5.6 | 5.6 | 5.6 | 5.53 | 152,382 |
| October 22, 2025 | 5.58 | 5.53 | 5.53 | 5.58 | 5.48 | 131,500 |
| October 21, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.51 | 136,000 |
| October 20, 2025 | 5.51 | 5.54 | 5.54 | 5.55 | 5.51 | 159,310 |