5.26
+0.2(+3.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.06 | 5.26 | 5.26 | 5.32 | 4.99 | 156,335 |
| January 13, 2026 | 5.04 | 5.06 | 5.06 | 5.11 | 4.91 | 145,300 |
| January 12, 2026 | 5.08 | 5.07 | 5.07 | 5.11 | 4.84 | 140,795 |
| January 09, 2026 | 5.19 | 5.09 | 5.09 | 5.42 | 5 | 178,900 |
| January 08, 2026 | 5.34 | 5.16 | 5.16 | 5.34 | 5.07 | 163,700 |
| January 07, 2026 | 5.19 | 5.43 | 5.43 | 5.46 | 5.11 | 305,800 |
| January 06, 2026 | 5.13 | 5.16 | 5.16 | 5.2 | 5.02 | 235,100 |
| January 05, 2026 | 5.3 | 5.18 | 5.18 | 5.43 | 5.03 | 233,713 |
| January 02, 2026 | 5.53 | 5.3 | 5.3 | 5.58 | 5.19 | 133,549 |
| December 31, 2025 | 5.5 | 5.45 | 5.45 | 5.56 | 5.36 | 128,601 |
| December 30, 2025 | 5.46 | 5.49 | 5.49 | 5.69 | 5.3 | 365,800 |
| December 29, 2025 | 5.83 | 5.46 | 5.46 | 6.34 | 5.39 | 382,208 |
| December 26, 2025 | 5.88 | 5.87 | 5.87 | 5.92 | 5.72 | 99,100 |
| December 24, 2025 | 6.05 | 5.88 | 5.88 | 6.05 | 5.74 | 162,713 |
| December 23, 2025 | 6 | 6.04 | 6.04 | 6.12 | 5.73 | 161,900 |
| December 22, 2025 | 5.97 | 6.02 | 6.02 | 6.15 | 5.87 | 125,300 |
| December 19, 2025 | 5.76 | 5.86 | 5.86 | 5.92 | 5.72 | 313,406 |
| December 18, 2025 | 5.9 | 5.78 | 5.78 | 6.11 | 5.72 | 179,349 |
| December 17, 2025 | 6.18 | 5.85 | 5.85 | 6.19 | 5.83 | 171,300 |
| December 16, 2025 | 6.28 | 6.18 | 6.18 | 6.41 | 6.04 | 173,900 |
| December 15, 2025 | 6.57 | 6.33 | 6.33 | 6.64 | 6.24 | 182,697 |
| December 12, 2025 | 6.5 | 6.54 | 6.54 | 6.69 | 6.47 | 157,086 |
| December 11, 2025 | 6.47 | 6.51 | 6.51 | 6.55 | 6.38 | 164,107 |
| December 10, 2025 | 6.5 | 6.47 | 6.47 | 6.53 | 6.3 | 201,300 |
| December 09, 2025 | 6.37 | 6.35 | 6.35 | 6.45 | 6.27 | 99,800 |
| December 08, 2025 | 6.52 | 6.4 | 6.4 | 6.55 | 6.35 | 135,211 |
| December 05, 2025 | 6.48 | 6.43 | 6.43 | 6.52 | 6.39 | 96,500 |
| December 04, 2025 | 6.22 | 6.45 | 6.45 | 6.54 | 6.21 | 108,100 |
| December 03, 2025 | 6.05 | 6.3 | 6.3 | 6.32 | 5.89 | 140,920 |
| December 02, 2025 | 6.23 | 6.02 | 6.02 | 6.23 | 5.9 | 212,449 |
| December 01, 2025 | 6.46 | 6.21 | 6.21 | 6.5 | 6.09 | 157,911 |
| November 28, 2025 | 6.48 | 6.6 | 6.6 | 6.62 | 6.42 | 217,173 |
| November 26, 2025 | 6.31 | 6.38 | 6.38 | 6.6 | 6.2 | 317,017 |
| November 25, 2025 | 5.53 | 6.11 | 6.11 | 6.2 | 5.53 | 430,000 |
| November 24, 2025 | 5.45 | 5.5 | 5.5 | 5.64 | 5.37 | 225,799 |
| November 21, 2025 | 5.34 | 5.44 | 5.44 | 5.56 | 5.31 | 160,520 |
| November 20, 2025 | 5.53 | 5.35 | 5.35 | 5.7 | 5.35 | 240,819 |
| November 19, 2025 | 5.43 | 5.4 | 5.4 | 5.49 | 5.34 | 174,348 |
| November 18, 2025 | 5.46 | 5.41 | 5.41 | 5.64 | 5.35 | 172,127 |
| November 17, 2025 | 5.42 | 5.5 | 5.5 | 5.71 | 5.35 | 294,213 |
| November 14, 2025 | 5.4 | 5.53 | 5.53 | 5.66 | 5.38 | 176,030 |
| November 13, 2025 | 5.52 | 5.53 | 5.53 | 5.67 | 5.42 | 192,400 |
| November 12, 2025 | 5.66 | 5.57 | 5.57 | 5.87 | 5.45 | 191,900 |
| November 11, 2025 | 5.5 | 5.66 | 5.66 | 5.68 | 5.48 | 118,143 |
| November 10, 2025 | 5.44 | 5.52 | 5.52 | 5.54 | 5.43 | 152,222 |
| November 07, 2025 | 5.37 | 5.35 | 5.35 | 5.38 | 5.18 | 251,337 |
| November 06, 2025 | 5.45 | 5.41 | 5.41 | 5.53 | 5.38 | 177,400 |
| November 05, 2025 | 5.68 | 5.44 | 5.44 | 5.71 | 5.42 | 238,791 |
| November 04, 2025 | 5.95 | 5.68 | 5.68 | 5.96 | 5.63 | 337,000 |
| November 03, 2025 | 6.09 | 6.04 | 6.04 | 6.18 | 5.9 | 180,141 |
| October 31, 2025 | 6.06 | 6.13 | 6.13 | 6.2 | 5.97 | 174,100 |
| October 30, 2025 | 6.09 | 6.08 | 6.08 | 6.23 | 6.03 | 163,035 |
| October 29, 2025 | 6.35 | 6.14 | 6.14 | 6.47 | 6.03 | 299,502 |
| October 28, 2025 | 6.1 | 6.37 | 6.37 | 6.6 | 6.07 | 200,972 |
| October 27, 2025 | 5.87 | 6.1 | 6.1 | 6.2 | 5.87 | 167,937 |
| October 24, 2025 | 5.74 | 5.86 | 5.86 | 5.94 | 5.62 | 339,966 |
| October 23, 2025 | 5.8 | 5.68 | 5.68 | 5.86 | 5.63 | 287,815 |
| October 22, 2025 | 6.06 | 5.76 | 5.76 | 6.16 | 5.69 | 304,603 |
| October 21, 2025 | 6.01 | 6.12 | 6.12 | 6.16 | 5.79 | 613,311 |
| October 20, 2025 | 5.75 | 6.06 | 6.06 | 6.08 | 5.75 | 239,423 |