5.09
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.04 | 5.09 | 5.09 | 5.24 | 5.04 | 76,774 |
| December 23, 2025 | 5.47 | 5.09 | 5.09 | 5.47 | 5.07 | 105,300 |
| December 22, 2025 | 5.89 | 5.48 | 5.48 | 5.89 | 5.3 | 123,500 |
| December 19, 2025 | 5.72 | 5.96 | 5.96 | 6 | 5.46 | 282,325 |
| December 18, 2025 | 5.66 | 5.74 | 5.74 | 5.83 | 5.56 | 81,721 |
| December 17, 2025 | 5.66 | 5.59 | 5.59 | 5.86 | 5.53 | 110,500 |
| December 16, 2025 | 5.32 | 5.7 | 5.7 | 5.75 | 5.28 | 135,732 |
| December 15, 2025 | 5.18 | 5.35 | 5.35 | 5.37 | 5.18 | 110,020 |
| December 12, 2025 | 5.15 | 5.16 | 5.16 | 5.22 | 5.02 | 120,738 |
| December 11, 2025 | 4.95 | 5.22 | 5.22 | 5.27 | 4.95 | 105,234 |
| December 10, 2025 | 4.74 | 4.97 | 4.97 | 5.07 | 4.7 | 127,500 |
| December 09, 2025 | 4.66 | 4.82 | 4.82 | 4.99 | 4.66 | 67,600 |
| December 08, 2025 | 5.14 | 4.72 | 4.72 | 5.18 | 4.66 | 79,045 |
| December 05, 2025 | 5.31 | 5.05 | 5.05 | 5.36 | 5.03 | 126,430 |
| December 04, 2025 | 5.33 | 5.34 | 5.34 | 5.44 | 5.23 | 46,828 |
| December 03, 2025 | 5.38 | 5.3 | 5.3 | 5.41 | 5.14 | 136,011 |
| December 02, 2025 | 5.36 | 5.32 | 5.32 | 5.41 | 5.23 | 45,100 |
| December 01, 2025 | 5.8 | 5.38 | 5.38 | 5.84 | 5.32 | 60,115 |
| November 28, 2025 | 5.9 | 5.96 | 5.96 | 6 | 5.7 | 72,020 |
| November 26, 2025 | 5.75 | 5.97 | 5.97 | 6 | 5.71 | 96,223 |
| November 25, 2025 | 5.78 | 5.83 | 5.83 | 5.9 | 5.58 | 173,727 |
| November 24, 2025 | 5.53 | 5.8 | 5.8 | 5.84 | 5.39 | 82,336 |
| November 21, 2025 | 5.4 | 5.6 | 5.6 | 5.8 | 5.25 | 172,300 |
| November 20, 2025 | 5.81 | 5.42 | 5.42 | 5.9 | 5.38 | 136,500 |
| November 19, 2025 | 5.51 | 5.72 | 5.72 | 5.82 | 5.35 | 130,725 |
| November 18, 2025 | 5.65 | 5.56 | 5.56 | 5.65 | 5.31 | 40,249 |
| November 17, 2025 | 5.54 | 5.62 | 5.62 | 5.77 | 5.12 | 90,700 |
| November 14, 2025 | 5.65 | 5.62 | 5.62 | 5.72 | 5.42 | 80,442 |
| November 13, 2025 | 5.65 | 5.69 | 5.69 | 5.83 | 5.58 | 64,115 |
| November 12, 2025 | 5.61 | 5.69 | 5.69 | 5.83 | 5.59 | 61,600 |
| November 11, 2025 | 6.01 | 5.72 | 5.72 | 6.11 | 5.69 | 128,100 |
| November 10, 2025 | 6.36 | 6.11 | 6.11 | 6.36 | 5.98 | 116,315 |
| November 07, 2025 | 5.69 | 6.08 | 6.08 | 6.24 | 5.6 | 182,111 |
| November 06, 2025 | 5.95 | 5.75 | 5.75 | 6.25 | 5.66 | 136,303 |
| November 05, 2025 | 5.77 | 6.06 | 6.06 | 6.2 | 5.6 | 156,736 |
| November 04, 2025 | 5.69 | 5.85 | 5.85 | 5.98 | 5.54 | 83,492 |
| November 03, 2025 | 5.57 | 5.79 | 5.79 | 5.83 | 5.42 | 85,737 |
| October 31, 2025 | 5.37 | 5.57 | 5.57 | 5.6 | 5.3 | 88,600 |
| October 30, 2025 | 5.36 | 5.43 | 5.43 | 5.53 | 5.35 | 98,000 |
| October 29, 2025 | 5.35 | 5.39 | 5.39 | 5.67 | 5.29 | 168,300 |
| October 28, 2025 | 5.46 | 5.4 | 5.4 | 5.61 | 5.38 | 148,900 |
| October 27, 2025 | 5.65 | 5.48 | 5.48 | 5.91 | 5.42 | 117,811 |
| October 24, 2025 | 5.66 | 5.67 | 5.67 | 5.71 | 5.59 | 67,600 |
| October 23, 2025 | 5.48 | 5.64 | 5.64 | 5.82 | 5.34 | 60,900 |
| October 22, 2025 | 5.46 | 5.52 | 5.52 | 5.55 | 5.34 | 92,330 |
| October 21, 2025 | 5.93 | 5.49 | 5.49 | 5.98 | 5.48 | 156,996 |
| October 20, 2025 | 5.78 | 6.05 | 6.05 | 6.08 | 5.78 | 187,840 |
| October 17, 2025 | 5.73 | 5.78 | 5.78 | 5.9 | 5.7 | 126,100 |
| October 16, 2025 | 5.81 | 5.8 | 5.8 | 5.91 | 5.74 | 87,925 |
| October 15, 2025 | 5.75 | 5.9 | 5.9 | 5.93 | 5.75 | 99,573 |
| October 14, 2025 | 5.38 | 5.79 | 5.79 | 5.8 | 5.33 | 105,300 |
| October 13, 2025 | 5.33 | 5.55 | 5.55 | 5.58 | 5.33 | 80,600 |
| October 10, 2025 | 5.41 | 5.32 | 5.32 | 5.5 | 5.31 | 87,400 |
| October 09, 2025 | 5.43 | 5.49 | 5.49 | 5.54 | 5.27 | 74,700 |
| October 08, 2025 | 5.27 | 5.53 | 5.53 | 5.54 | 5.2 | 95,237 |
| October 07, 2025 | 5.3 | 5.34 | 5.34 | 5.4 | 5.26 | 87,614 |
| October 06, 2025 | 5.33 | 5.38 | 5.38 | 5.43 | 5.23 | 135,187 |
| October 03, 2025 | 5.22 | 5.2 | 5.2 | 5.25 | 5.09 | 58,642 |
| October 02, 2025 | 5.15 | 5.13 | 5.13 | 5.19 | 5.08 | 94,404 |
| October 01, 2025 | 5.26 | 5.21 | 5.21 | 5.31 | 5.14 | 104,600 |