5.31
+0.04(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.2 | 5.31 | 5.31 | 5.45 | 5.11 | 27,048 |
| December 03, 2025 | 5.08 | 5.27 | 5.27 | 5.36 | 4.9 | 38,600 |
| December 02, 2025 | 4.99 | 4.99 | 4.99 | 5.01 | 4.93 | 17,700 |
| December 01, 2025 | 5.05 | 4.96 | 4.96 | 5.05 | 4.75 | 21,800 |
| November 28, 2025 | 4.82 | 5.07 | 5.07 | 5.09 | 4.82 | 2,911 |
| November 26, 2025 | 5.08 | 4.95 | 4.95 | 5.09 | 4.92 | 14,946 |
| November 25, 2025 | 4.94 | 5.06 | 5.06 | 5.14 | 4.94 | 9,918 |
| November 24, 2025 | 4.76 | 4.99 | 4.99 | 5.03 | 4.66 | 35,200 |
| November 21, 2025 | 4.83 | 4.74 | 4.74 | 4.91 | 4.7 | 10,200 |
| November 20, 2025 | 4.83 | 4.8 | 4.8 | 4.94 | 4.68 | 24,400 |
| November 19, 2025 | 4.62 | 4.68 | 4.68 | 4.83 | 4.58 | 24,922 |
| November 18, 2025 | 4.51 | 4.62 | 4.62 | 4.73 | 4.43 | 34,100 |
| November 17, 2025 | 4.5 | 4.51 | 4.51 | 4.65 | 4.41 | 44,000 |
| November 14, 2025 | 4.61 | 4.57 | 4.57 | 4.85 | 4.45 | 135,918 |
| November 13, 2025 | 5.09 | 4.7 | 4.7 | 5.14 | 4.7 | 60,569 |
| November 12, 2025 | 4.7 | 4.69 | 4.69 | 4.81 | 4.66 | 43,400 |
| November 11, 2025 | 4.89 | 4.81 | 4.81 | 4.89 | 4.66 | 36,733 |
| November 10, 2025 | 4.57 | 4.92 | 4.92 | 4.93 | 4.55 | 33,712 |
| November 07, 2025 | 4.7 | 4.55 | 4.55 | 4.76 | 4.42 | 44,032 |
| November 06, 2025 | 4.9 | 4.78 | 4.78 | 5.17 | 4.75 | 19,517 |
| November 05, 2025 | 5.03 | 4.87 | 4.87 | 5.27 | 4.86 | 17,241 |
| November 04, 2025 | 5.51 | 5.04 | 5.04 | 5.59 | 5.04 | 44,463 |
| November 03, 2025 | 5.72 | 5.58 | 5.58 | 5.9 | 5.52 | 19,500 |
| October 31, 2025 | 5.73 | 5.76 | 5.76 | 5.93 | 5.72 | 11,500 |
| October 30, 2025 | 5.81 | 5.73 | 5.73 | 5.91 | 5.71 | 19,412 |
| October 29, 2025 | 5.68 | 5.86 | 5.86 | 6 | 5.67 | 48,900 |
| October 28, 2025 | 6.18 | 5.72 | 5.72 | 6.2 | 5.64 | 50,100 |
| October 27, 2025 | 6 | 6.24 | 6.24 | 6.35 | 6 | 42,081 |
| October 24, 2025 | 5.93 | 6 | 6 | 6.08 | 5.92 | 10,158 |
| October 23, 2025 | 5.84 | 5.76 | 5.76 | 5.97 | 5.72 | 17,900 |
| October 22, 2025 | 5.9 | 5.61 | 5.61 | 6.1 | 5.61 | 6,100 |
| October 21, 2025 | 5.97 | 5.75 | 5.75 | 5.99 | 5.7 | 16,376 |
| October 20, 2025 | 5.85 | 5.86 | 5.86 | 6.18 | 5.75 | 20,642 |
| October 17, 2025 | 5.8 | 5.75 | 5.75 | 5.86 | 5.57 | 4,735 |
| October 16, 2025 | 5.94 | 5.86 | 5.86 | 5.99 | 5.78 | 16,011 |
| October 15, 2025 | 5.92 | 6.01 | 6.01 | 6.38 | 5.92 | 13,283 |
| October 14, 2025 | 6.02 | 5.84 | 5.84 | 6.15 | 5.79 | 21,866 |
| October 13, 2025 | 5.83 | 5.8 | 5.8 | 5.95 | 5.75 | 14,400 |
| October 10, 2025 | 5.89 | 5.8 | 5.8 | 5.99 | 5.62 | 22,512 |
| October 09, 2025 | 6.45 | 5.92 | 5.92 | 6.45 | 5.82 | 21,820 |
| October 08, 2025 | 6.12 | 6.4 | 6.4 | 6.63 | 6 | 50,600 |
| October 07, 2025 | 5.47 | 6.2 | 6.2 | 6.43 | 5.4 | 105,378 |
| October 06, 2025 | 5.28 | 5.26 | 5.26 | 5.48 | 5.17 | 39,800 |
| October 03, 2025 | 5.12 | 5.31 | 5.31 | 5.47 | 4.98 | 76,498 |
| October 02, 2025 | 5.05 | 4.96 | 4.96 | 5.2 | 4.76 | 153,844 |
| October 01, 2025 | 5.28 | 5.66 | 5.66 | 5.99 | 5.28 | 75,700 |
| September 30, 2025 | 5.24 | 5.32 | 5.32 | 5.42 | 5.07 | 21,558 |
| September 29, 2025 | 5.57 | 5.26 | 5.26 | 5.57 | 5.11 | 25,415 |
| September 26, 2025 | 5.55 | 5.42 | 5.42 | 5.74 | 5.13 | 44,427 |
| September 25, 2025 | 5.75 | 5.53 | 5.53 | 5.84 | 5.5 | 5,200 |
| September 24, 2025 | 5.5 | 5.77 | 5.77 | 6.2 | 5.5 | 54,202 |
| September 23, 2025 | 5.37 | 5.55 | 5.55 | 5.55 | 5.37 | 9,600 |
| September 22, 2025 | 5.31 | 5.34 | 5.34 | 5.49 | 5.31 | 17,900 |
| September 19, 2025 | 5.13 | 5.23 | 5.23 | 5.4 | 5.13 | 6,220 |
| September 18, 2025 | 5.18 | 5.29 | 5.29 | 5.34 | 5.13 | 9,100 |
| September 17, 2025 | 5.09 | 5.37 | 5.37 | 5.41 | 5.06 | 8,147 |
| September 16, 2025 | 5.22 | 5.14 | 5.14 | 5.25 | 5.04 | 12,600 |
| September 15, 2025 | 5.19 | 5.32 | 5.32 | 5.32 | 5.11 | 11,641 |
| September 12, 2025 | 5.26 | 5.18 | 5.18 | 5.32 | 5.17 | 3,723 |
| September 11, 2025 | 5.32 | 5.27 | 5.27 | 5.35 | 5.27 | 4,343 |