5.92
-0.02(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.97 | 5.92 | 5.92 | 6.05 | 5.51 | 206,464 |
| December 23, 2025 | 5.94 | 5.94 | 5.94 | 6.31 | 5.9 | 86,100 |
| December 22, 2025 | 6.31 | 6 | 6 | 6.41 | 5.98 | 142,926 |
| December 19, 2025 | 6.02 | 6.38 | 6.38 | 6.5 | 6.02 | 1.8M |
| December 18, 2025 | 6.18 | 6.21 | 6.21 | 7 | 5.99 | 691,346 |
| December 17, 2025 | 6.81 | 7.13 | 7.13 | 7.31 | 6.67 | 580,635 |
| December 16, 2025 | 6.58 | 7.01 | 7.01 | 7.01 | 6.35 | 398,016 |
| December 15, 2025 | 6.3 | 6.75 | 6.75 | 6.86 | 6.01 | 562,321 |
| December 12, 2025 | 5.89 | 6.49 | 6.49 | 6.6 | 5.51 | 242,804 |
| December 11, 2025 | 5.42 | 6.01 | 6.01 | 6.28 | 4.89 | 217,437 |
| December 10, 2025 | 4.56 | 5.72 | 5.72 | 5.95 | 4.41 | 377,200 |
| December 09, 2025 | 3.53 | 4.6 | 4.6 | 4.69 | 3.43 | 212,600 |
| December 08, 2025 | 3.37 | 3.65 | 3.65 | 3.81 | 3.37 | 165,117 |
| December 05, 2025 | 3.45 | 3.25 | 3.25 | 3.6 | 3.23 | 67,500 |
| December 04, 2025 | 3.34 | 3.39 | 3.39 | 3.44 | 3.14 | 52,700 |
| December 03, 2025 | 3.41 | 3.25 | 3.25 | 3.51 | 3.16 | 56,800 |
| December 02, 2025 | 3.28 | 3.31 | 3.31 | 3.52 | 3.23 | 48,526 |
| December 01, 2025 | 3.69 | 3.24 | 3.24 | 3.69 | 3.2 | 81,953 |
| November 28, 2025 | 3.67 | 3.8 | 3.8 | 3.96 | 3.53 | 37,653 |
| November 26, 2025 | 3.47 | 3.62 | 3.62 | 3.71 | 3.4 | 59,522 |
| November 25, 2025 | 3.42 | 3.38 | 3.38 | 3.6 | 3.28 | 65,400 |
| November 24, 2025 | 2.9 | 3.33 | 3.33 | 3.52 | 2.9 | 146,700 |
| November 21, 2025 | 3.55 | 2.9 | 2.9 | 3.55 | 2.9 | 201,380 |
| November 20, 2025 | 3.78 | 3.51 | 3.51 | 4.1 | 3.35 | 73,947 |
| November 19, 2025 | 3.95 | 3.71 | 3.71 | 4.09 | 3.7 | 44,504 |
| November 18, 2025 | 4.05 | 3.95 | 3.95 | 4.13 | 3.95 | 52,400 |
| November 17, 2025 | 4.17 | 3.99 | 3.99 | 4.41 | 3.91 | 72,908 |
| November 14, 2025 | 4.01 | 4.1 | 4.1 | 4.44 | 4.01 | 54,500 |
| November 13, 2025 | 4.31 | 4.27 | 4.27 | 4.5 | 4.07 | 57,015 |
| November 12, 2025 | 4.14 | 4.39 | 4.39 | 4.47 | 3.95 | 52,400 |
| November 11, 2025 | 4.15 | 4.13 | 4.13 | 4.48 | 3.99 | 64,400 |
| November 10, 2025 | 4.27 | 4.16 | 4.16 | 4.51 | 4.04 | 71,366 |
| November 07, 2025 | 4.35 | 4.25 | 4.25 | 4.6 | 3.5 | 311,867 |
| November 06, 2025 | 4.13 | 4.45 | 4.45 | 4.45 | 4.07 | 122,393 |
| November 05, 2025 | 3.76 | 4.16 | 4.16 | 4.25 | 3.7 | 113,895 |
| November 04, 2025 | 3.92 | 3.77 | 3.77 | 4.14 | 3.62 | 71,600 |
| November 03, 2025 | 4.16 | 3.94 | 3.94 | 4.24 | 3.9 | 70,438 |
| October 31, 2025 | 4 | 4.16 | 4.16 | 4.16 | 3.78 | 44,004 |
| October 30, 2025 | 3.77 | 4.03 | 4.03 | 4.13 | 3.68 | 78,000 |
| October 29, 2025 | 3.91 | 3.86 | 3.86 | 3.91 | 3.51 | 55,900 |
| October 28, 2025 | 3.88 | 3.91 | 3.91 | 3.92 | 3.66 | 119,087 |
| October 27, 2025 | 3.7 | 3.9 | 3.9 | 3.9 | 3.6 | 101,883 |
| October 24, 2025 | 3.55 | 3.72 | 3.72 | 3.72 | 3.52 | 66,289 |
| October 23, 2025 | 3.36 | 3.48 | 3.48 | 3.53 | 3.21 | 71,835 |
| October 22, 2025 | 3.42 | 3.33 | 3.33 | 3.42 | 3.13 | 65,949 |
| October 21, 2025 | 3.18 | 3.41 | 3.41 | 3.55 | 3.1 | 109,787 |
| October 20, 2025 | 2.89 | 3.19 | 3.19 | 3.27 | 2.88 | 55,900 |
| October 17, 2025 | 2.96 | 2.93 | 2.93 | 3.1 | 2.86 | 86,300 |
| October 16, 2025 | 3.45 | 3.11 | 3.11 | 3.62 | 3.05 | 141,908 |
| October 15, 2025 | 3.45 | 3.44 | 3.44 | 3.62 | 3.37 | 150,129 |
| October 14, 2025 | 3.52 | 3.38 | 3.38 | 3.6 | 3.31 | 160,223 |
| October 13, 2025 | 3.8 | 3.62 | 3.62 | 3.8 | 3.45 | 137,418 |
| October 10, 2025 | 3.83 | 3.71 | 3.71 | 3.83 | 3.41 | 146,046 |
| October 09, 2025 | 3.55 | 3.79 | 3.79 | 3.8 | 3.4 | 198,300 |
| October 08, 2025 | 3.2 | 3.54 | 3.54 | 3.55 | 3.11 | 136,132 |
| October 07, 2025 | 3.43 | 3.29 | 3.29 | 3.56 | 3.27 | 196,697 |
| October 06, 2025 | 3 | 3.45 | 3.45 | 3.49 | 3 | 249,616 |
| October 03, 2025 | 3 | 3.03 | 3.03 | 3.13 | 2.95 | 102,291 |
| October 02, 2025 | 3.2 | 2.98 | 2.98 | 3.4 | 2.85 | 345,718 |
| October 01, 2025 | 3 | 2.95 | 2.95 | 3.05 | 2.95 | 59,600 |