25.40
-4.56(-15.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 30 | 29.96 | 29.96 | 40.37 | 21.5 | 56.33M |
| December 02, 2025 | 6.75 | 6.36 | 6.36 | 6.8 | 6.15 | 2.66M |
| December 01, 2025 | 5.35 | 6.65 | 6.65 | 7.23 | 5.35 | 6.37M |
| November 28, 2025 | 5.26 | 5.35 | 5.35 | 5.92 | 5.22 | 1.77M |
| November 26, 2025 | 4.66 | 5.19 | 5.19 | 5.2 | 4.63 | 2.45M |
| November 25, 2025 | 4.45 | 4.6 | 4.6 | 4.84 | 4.3 | 3.49M |
| November 24, 2025 | 5.55 | 4.64 | 4.64 | 5.61 | 4.4 | 6.89M |
| November 21, 2025 | 5.63 | 5.75 | 5.75 | 6 | 5.51 | 1.87M |
| November 20, 2025 | 5.82 | 5.69 | 5.69 | 6.01 | 5.67 | 920,900 |
| November 19, 2025 | 5.68 | 5.77 | 5.77 | 5.89 | 5.6 | 842,892 |
| November 18, 2025 | 5.56 | 5.64 | 5.64 | 5.77 | 5.54 | 936,845 |
| November 17, 2025 | 5.6 | 5.69 | 5.69 | 5.99 | 5.53 | 1.64M |
| November 14, 2025 | 5.6 | 5.6 | 5.6 | 5.82 | 5.53 | 1.07M |
| November 13, 2025 | 5.83 | 5.77 | 5.77 | 6.03 | 5.71 | 1.27M |
| November 12, 2025 | 6.18 | 5.87 | 5.87 | 6.54 | 5.85 | 1.63M |
| November 11, 2025 | 5.89 | 6.2 | 6.2 | 6.39 | 5.66 | 2.6M |
| November 10, 2025 | 6 | 5.56 | 5.56 | 6.27 | 5.43 | 3.94M |
| November 07, 2025 | 6.28 | 5.93 | 5.93 | 6.34 | 5.9 | 1.34M |
| November 06, 2025 | 6.29 | 6.28 | 6.28 | 6.41 | 6.15 | 1.09M |
| November 05, 2025 | 6.06 | 6.22 | 6.22 | 6.26 | 6.03 | 1.3M |
| November 04, 2025 | 6.06 | 6.06 | 6.06 | 6.41 | 6 | 1.76M |
| November 03, 2025 | 6.45 | 6.07 | 6.07 | 6.46 | 6.06 | 1.9M |
| October 31, 2025 | 6.4 | 6.51 | 6.51 | 6.54 | 6.16 | 1.42M |
| October 30, 2025 | 6.83 | 6.21 | 6.21 | 6.83 | 6.19 | 1.99M |
| October 29, 2025 | 6.19 | 6.92 | 6.92 | 7.08 | 6.13 | 2.85M |
| October 28, 2025 | 6.21 | 6.18 | 6.18 | 6.31 | 6.12 | 644,545 |
| October 27, 2025 | 6.2 | 6.18 | 6.18 | 6.42 | 6.17 | 984,300 |
| October 24, 2025 | 6.16 | 6.2 | 6.2 | 6.34 | 6.05 | 1.1M |
| October 23, 2025 | 6.19 | 6.13 | 6.13 | 6.28 | 6.11 | 898,784 |
| October 22, 2025 | 6.36 | 6.23 | 6.23 | 6.37 | 6.1 | 908,634 |
| October 21, 2025 | 6.42 | 6.37 | 6.37 | 6.49 | 6.31 | 547,543 |
| October 20, 2025 | 6.33 | 6.4 | 6.4 | 6.56 | 6.3 | 863,193 |
| October 17, 2025 | 6.15 | 6.25 | 6.25 | 6.54 | 6.02 | 1.26M |
| October 16, 2025 | 6.74 | 6.16 | 6.16 | 6.82 | 6.1 | 1.32M |
| October 15, 2025 | 6.72 | 6.69 | 6.69 | 6.89 | 6.62 | 940,579 |
| October 14, 2025 | 6.62 | 6.7 | 6.7 | 6.8 | 6.46 | 915,398 |
| October 13, 2025 | 7.13 | 6.72 | 6.72 | 7.16 | 6.7 | 1.32M |
| October 10, 2025 | 7.62 | 7.09 | 7.09 | 7.62 | 7.06 | 1.06M |
| October 09, 2025 | 7.51 | 7.62 | 7.62 | 7.82 | 7.47 | 858,139 |
| October 08, 2025 | 7.53 | 7.48 | 7.48 | 7.71 | 7.46 | 676,708 |
| October 07, 2025 | 7.8 | 7.5 | 7.5 | 7.8 | 7.44 | 766,401 |
| October 06, 2025 | 7.28 | 7.81 | 7.81 | 7.88 | 7.23 | 1.12M |
| October 03, 2025 | 7.93 | 7.36 | 7.36 | 7.93 | 7.26 | 1.66M |
| October 02, 2025 | 8 | 7.97 | 7.97 | 8.06 | 7.64 | 1.37M |
| October 01, 2025 | 7.21 | 7.82 | 7.82 | 7.88 | 7.21 | 1.39M |
| September 30, 2025 | 7.39 | 7.21 | 7.21 | 7.64 | 7.11 | 943,633 |
| September 29, 2025 | 7.21 | 7.41 | 7.41 | 7.64 | 7.16 | 1.75M |
| September 26, 2025 | 6.41 | 7.09 | 7.09 | 7.28 | 6.35 | 2.41M |
| September 25, 2025 | 6.81 | 6.52 | 6.52 | 7.33 | 6.4 | 5.94M |
| September 24, 2025 | 6.16 | 6.19 | 6.19 | 6.29 | 6.05 | 867,005 |
| September 23, 2025 | 6.06 | 6.15 | 6.15 | 6.31 | 6.06 | 654,000 |
| September 22, 2025 | 6.6 | 6.09 | 6.09 | 6.6 | 6.09 | 1.42M |
| September 19, 2025 | 6.43 | 6.65 | 6.65 | 6.66 | 6.29 | 1.74M |
| September 18, 2025 | 6.23 | 6.4 | 6.4 | 6.49 | 6.16 | 863,258 |
| September 17, 2025 | 6.21 | 6.08 | 6.08 | 6.28 | 6.04 | 651,077 |
| September 16, 2025 | 6.21 | 6.22 | 6.22 | 6.35 | 6.12 | 805,038 |
| September 15, 2025 | 6.43 | 6.04 | 6.04 | 6.57 | 5.97 | 1.27M |
| September 12, 2025 | 6.47 | 6.36 | 6.36 | 6.47 | 6.27 | 638,115 |
| September 11, 2025 | 6.11 | 6.44 | 6.44 | 6.52 | 6.05 | 714,148 |
| September 10, 2025 | 6.54 | 6.33 | 6.33 | 6.62 | 6.31 | 685,465 |