5.29
+0.27(+5.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 4.45 | 5.02 | 5.02 | 5.05 | 4.43 | 1.19M |
| December 02, 2025 | 4.52 | 4.42 | 4.42 | 4.54 | 4.38 | 559,922 |
| December 01, 2025 | 4.67 | 4.48 | 4.48 | 4.7 | 4.42 | 817,519 |
| November 28, 2025 | 4.66 | 4.77 | 4.77 | 4.87 | 4.63 | 478,073 |
| November 26, 2025 | 4.48 | 4.62 | 4.62 | 4.66 | 4.42 | 727,593 |
| November 25, 2025 | 4.57 | 4.47 | 4.47 | 4.57 | 4.35 | 652,818 |
| November 24, 2025 | 4.61 | 4.53 | 4.53 | 4.68 | 4.51 | 616,315 |
| November 21, 2025 | 4.42 | 4.55 | 4.55 | 4.67 | 4.37 | 743,320 |
| November 20, 2025 | 4.46 | 4.42 | 4.42 | 4.63 | 4.38 | 803,241 |
| November 19, 2025 | 4.6 | 4.42 | 4.42 | 4.72 | 4.4 | 518,700 |
| November 18, 2025 | 4.66 | 4.62 | 4.62 | 4.7 | 4.45 | 722,400 |
| November 17, 2025 | 4.64 | 4.73 | 4.73 | 4.98 | 4.57 | 803,132 |
| November 14, 2025 | 4.53 | 4.64 | 4.64 | 4.73 | 4.51 | 554,100 |
| November 13, 2025 | 4.88 | 4.61 | 4.61 | 4.88 | 4.46 | 1.44M |
| November 12, 2025 | 5.03 | 4.92 | 4.92 | 5.09 | 4.86 | 466,515 |
| November 11, 2025 | 5.02 | 5.02 | 5.02 | 5.13 | 4.97 | 569,200 |
| November 10, 2025 | 5.18 | 5.07 | 5.07 | 5.32 | 4.95 | 486,800 |
| November 07, 2025 | 4.91 | 5.04 | 5.04 | 5.06 | 4.77 | 586,200 |
| November 06, 2025 | 5.04 | 4.94 | 4.94 | 5.07 | 4.92 | 443,688 |
| November 05, 2025 | 5.14 | 5.09 | 5.09 | 5.14 | 4.98 | 499,848 |
| November 04, 2025 | 5.03 | 5.13 | 5.13 | 5.27 | 5.03 | 579,065 |
| November 03, 2025 | 5.35 | 5.22 | 5.22 | 5.44 | 5.19 | 518,464 |
| October 31, 2025 | 5.59 | 5.38 | 5.38 | 5.67 | 5.3 | 837,419 |
| October 30, 2025 | 5.44 | 5.58 | 5.58 | 5.8 | 5.39 | 914,147 |
| October 29, 2025 | 5.5 | 5.49 | 5.49 | 5.57 | 5.35 | 539,754 |
| October 28, 2025 | 5.57 | 5.6 | 5.6 | 5.85 | 5.41 | 803,800 |
| October 27, 2025 | 5.48 | 5.4 | 5.4 | 5.6 | 5.38 | 422,700 |
| October 24, 2025 | 5.39 | 5.4 | 5.4 | 5.51 | 5.33 | 574,189 |
| October 23, 2025 | 5.25 | 5.31 | 5.31 | 5.52 | 5.23 | 529,470 |
| October 22, 2025 | 5.41 | 5.26 | 5.26 | 5.49 | 5.11 | 872,402 |
| October 21, 2025 | 5.65 | 5.49 | 5.49 | 5.7 | 5.38 | 476,161 |
| October 20, 2025 | 5.38 | 5.54 | 5.54 | 5.64 | 5.36 | 657,329 |
| October 17, 2025 | 5.35 | 5.33 | 5.33 | 5.51 | 5.26 | 725,892 |
| October 16, 2025 | 5.94 | 5.42 | 5.42 | 6.27 | 5.39 | 1.24M |
| October 15, 2025 | 5.88 | 5.98 | 5.98 | 6.17 | 5.81 | 960,442 |
| October 14, 2025 | 6.35 | 5.78 | 5.78 | 6.36 | 5.59 | 1.89M |
| October 13, 2025 | 6.28 | 6.47 | 6.47 | 6.54 | 6.16 | 685,100 |
| October 10, 2025 | 6.59 | 6.19 | 6.19 | 6.59 | 6.09 | 942,035 |
| October 09, 2025 | 6.55 | 6.55 | 6.55 | 6.66 | 6.28 | 907,850 |
| October 08, 2025 | 5.64 | 6.3 | 6.3 | 6.64 | 5.59 | 1.98M |
| October 07, 2025 | 5.48 | 5.63 | 5.63 | 5.73 | 5.41 | 576,831 |
| October 06, 2025 | 5.63 | 5.47 | 5.47 | 5.65 | 5.38 | 558,974 |
| October 03, 2025 | 5.41 | 5.56 | 5.56 | 5.76 | 5.41 | 534,497 |
| October 02, 2025 | 5.59 | 5.41 | 5.41 | 5.74 | 5.4 | 792,415 |
| October 01, 2025 | 5.03 | 5.54 | 5.54 | 5.54 | 5.03 | 849,205 |
| September 30, 2025 | 5.35 | 5.1 | 5.1 | 5.43 | 5.1 | 734,964 |
| September 29, 2025 | 5.59 | 5.4 | 5.4 | 5.64 | 5.33 | 980,526 |
| September 26, 2025 | 5.29 | 5.54 | 5.54 | 5.55 | 5.24 | 729,005 |
| September 25, 2025 | 5.38 | 5.27 | 5.27 | 5.38 | 5.2 | 638,400 |
| September 24, 2025 | 5.36 | 5.43 | 5.43 | 5.49 | 5.27 | 624,744 |
| September 23, 2025 | 5.3 | 5.29 | 5.29 | 5.49 | 5.23 | 952,020 |
| September 22, 2025 | 4.82 | 5.23 | 5.23 | 5.29 | 4.8 | 869,800 |
| September 19, 2025 | 4.93 | 4.81 | 4.81 | 4.95 | 4.8 | 803,809 |
| September 18, 2025 | 4.94 | 4.94 | 4.94 | 5.02 | 4.84 | 707,035 |
| September 17, 2025 | 4.94 | 4.84 | 4.84 | 5.03 | 4.82 | 766,798 |
| September 16, 2025 | 4.85 | 4.85 | 4.85 | 4.95 | 4.82 | 406,690 |
| September 15, 2025 | 4.75 | 4.85 | 4.85 | 4.86 | 4.6 | 789,221 |
| September 12, 2025 | 4.89 | 4.79 | 4.78 | 4.93 | 4.74 | 783,294 |
| September 11, 2025 | 4.89 | 4.92 | 4.92 | 5.01 | 4.85 | 455,652 |
| September 10, 2025 | 4.97 | 4.85 | 4.85 | 4.98 | 4.81 | 739,050 |
