5.07
+0.04(+0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.06 | 5.07 | 5.07 | 5.15 | 4.86 | 535,189 |
| December 03, 2025 | 5.32 | 5.03 | 5.03 | 5.32 | 4.95 | 714,628 |
| December 02, 2025 | 5.18 | 5.32 | 5.32 | 5.38 | 5.14 | 345,600 |
| December 01, 2025 | 4.96 | 5.16 | 5.16 | 5.39 | 4.92 | 519,400 |
| November 28, 2025 | 5.05 | 4.93 | 4.93 | 5.12 | 4.83 | 227,516 |
| November 26, 2025 | 4.87 | 5.09 | 5.09 | 5.15 | 4.77 | 450,000 |
| November 25, 2025 | 4.64 | 4.86 | 4.86 | 4.87 | 4.55 | 549,201 |
| November 24, 2025 | 4.85 | 4.6 | 4.6 | 4.88 | 4.52 | 429,700 |
| November 21, 2025 | 4.94 | 4.87 | 4.87 | 5 | 4.5 | 432,575 |
| November 20, 2025 | 5.79 | 4.92 | 4.92 | 5.84 | 4.86 | 789,681 |
| November 19, 2025 | 5.49 | 5.44 | 5.44 | 5.74 | 5.2 | 1.55M |
| November 18, 2025 | 4.77 | 5.1 | 5.1 | 5.37 | 4.7 | 669,132 |
| November 17, 2025 | 4.57 | 4.8 | 4.8 | 5.06 | 4.53 | 862,907 |
| November 14, 2025 | 4.08 | 4.37 | 4.37 | 4.65 | 4.06 | 487,958 |
| November 13, 2025 | 4.48 | 4.26 | 4.26 | 4.74 | 4.1 | 672,429 |
| November 12, 2025 | 4.32 | 4.45 | 4.45 | 4.51 | 4.27 | 217,200 |
| November 11, 2025 | 4.5 | 4.36 | 4.36 | 4.54 | 4.27 | 206,600 |
| November 10, 2025 | 4.7 | 4.49 | 4.49 | 4.7 | 4.36 | 484,200 |
| November 07, 2025 | 4.33 | 4.5 | 4.5 | 4.54 | 4.05 | 513,582 |
| November 06, 2025 | 4.52 | 4.43 | 4.43 | 4.64 | 4.27 | 504,216 |
| November 05, 2025 | 4.41 | 4.38 | 4.38 | 4.6 | 4.36 | 353,200 |
| November 04, 2025 | 4.5 | 4.41 | 4.41 | 4.73 | 4.36 | 446,100 |
| November 03, 2025 | 5.31 | 4.62 | 4.62 | 5.41 | 4.61 | 816,400 |
| October 31, 2025 | 5.41 | 5.35 | 5.35 | 5.51 | 5.21 | 382,018 |
| October 30, 2025 | 5.05 | 5.42 | 5.42 | 5.55 | 5.05 | 537,900 |
| October 29, 2025 | 5.1 | 5.18 | 5.18 | 5.63 | 5.07 | 1.04M |
| October 28, 2025 | 5.07 | 5.04 | 5.04 | 5.25 | 4.91 | 601,900 |
| October 27, 2025 | 5.85 | 5.2 | 5.2 | 5.85 | 5.14 | 796,100 |
| October 24, 2025 | 5.28 | 5.77 | 5.77 | 6.02 | 5.25 | 1.11M |
| October 23, 2025 | 5.26 | 5.31 | 5.31 | 5.45 | 5.16 | 534,026 |
| October 22, 2025 | 5.75 | 5.21 | 5.21 | 5.75 | 5.05 | 1.26M |
| October 21, 2025 | 6.28 | 5.97 | 5.97 | 6.58 | 5.94 | 1.13M |
| October 20, 2025 | 5.9 | 6.21 | 6.21 | 6.25 | 5.65 | 892,100 |
| October 17, 2025 | 5.75 | 5.75 | 5.75 | 5.88 | 5.43 | 1.17M |
| October 16, 2025 | 7.06 | 5.9 | 5.9 | 7.08 | 5.84 | 2.11M |
| October 15, 2025 | 8 | 6.94 | 6.94 | 8.25 | 6.61 | 2.43M |
| October 14, 2025 | 7.27 | 7.45 | 7.45 | 7.75 | 6.81 | 2.13M |
| October 13, 2025 | 6.71 | 7.15 | 7.15 | 7.33 | 6.7 | 2.54M |
| October 10, 2025 | 5.97 | 6.3 | 6.3 | 6.6 | 5.84 | 1.78M |
| October 09, 2025 | 6.09 | 5.93 | 5.93 | 6.47 | 5.7 | 1.01M |
| October 08, 2025 | 5.85 | 6 | 6 | 6.25 | 5.84 | 752,245 |
| October 07, 2025 | 6.35 | 5.8 | 5.8 | 6.45 | 5.78 | 1.22M |
| October 06, 2025 | 6.36 | 6.19 | 6.19 | 6.45 | 6.06 | 1.15M |
| October 03, 2025 | 5.32 | 6.01 | 6.01 | 6.05 | 5.27 | 2.06M |
| October 02, 2025 | 5.26 | 5.24 | 5.24 | 5.4 | 4.96 | 541,369 |
| October 01, 2025 | 4.76 | 5.19 | 5.19 | 5.25 | 4.76 | 694,120 |
| September 30, 2025 | 5.28 | 4.76 | 4.76 | 5.31 | 4.6 | 1.06M |
| September 29, 2025 | 5.68 | 5.42 | 5.42 | 5.83 | 5.31 | 1.42M |
| September 26, 2025 | 4.98 | 5.44 | 5.44 | 5.67 | 4.74 | 1.68M |
| September 25, 2025 | 4.77 | 4.8 | 4.8 | 5.16 | 4.66 | 1.09M |
| September 24, 2025 | 4.56 | 4.71 | 4.71 | 4.93 | 4.54 | 965,400 |
| September 23, 2025 | 4.78 | 4.5 | 4.5 | 4.81 | 4.48 | 679,275 |
| September 22, 2025 | 4.73 | 4.75 | 4.75 | 4.88 | 4.51 | 865,733 |
| September 19, 2025 | 4.6 | 4.5 | 4.5 | 4.75 | 4.47 | 446,828 |
| September 18, 2025 | 4.47 | 4.53 | 4.53 | 4.66 | 4.41 | 637,533 |
| September 17, 2025 | 4.64 | 4.47 | 4.47 | 4.77 | 4.44 | 446,500 |
| September 16, 2025 | 4.83 | 4.73 | 4.73 | 4.89 | 4.57 | 407,515 |
| September 15, 2025 | 4.65 | 4.78 | 4.78 | 4.96 | 4.63 | 546,800 |
| September 12, 2025 | 4.87 | 4.58 | 4.58 | 4.95 | 4.57 | 391,026 |
| September 11, 2025 | 4.76 | 4.9 | 4.9 | 5.15 | 4.71 | 523,047 |