5.14
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.18 | 5.14 | 5.14 | 5.2 | 5.03 | 631,000 |
| December 23, 2025 | 5.15 | 5.14 | 5.14 | 5.24 | 5.03 | 1.87M |
| December 22, 2025 | 5.03 | 5.14 | 5.14 | 5.27 | 5 | 1.03M |
| December 19, 2025 | 5.07 | 4.99 | 4.99 | 5.19 | 4.95 | 8.61M |
| December 18, 2025 | 5.11 | 5.04 | 5.04 | 5.15 | 4.95 | 1.25M |
| December 17, 2025 | 5.25 | 4.96 | 4.96 | 5.3 | 4.83 | 2.11M |
| December 16, 2025 | 5.01 | 5.24 | 5.24 | 5.32 | 5 | 1.62M |
| December 15, 2025 | 5.18 | 5.08 | 5.08 | 5.28 | 5.05 | 1.42M |
| December 12, 2025 | 5.38 | 5.16 | 5.16 | 5.43 | 5.15 | 1.18M |
| December 11, 2025 | 5.25 | 5.39 | 5.39 | 5.44 | 5.17 | 1.68M |
| December 10, 2025 | 5.17 | 5.25 | 5.25 | 5.36 | 5.1 | 1.6M |
| December 09, 2025 | 5.36 | 5.14 | 5.14 | 5.39 | 5.09 | 1.64M |
| December 08, 2025 | 5.59 | 5.36 | 5.36 | 5.76 | 5.31 | 1.25M |
| December 05, 2025 | 5.59 | 5.53 | 5.53 | 5.74 | 5.48 | 1.14M |
| December 04, 2025 | 5.25 | 5.54 | 5.54 | 5.61 | 5.25 | 1.47M |
| December 03, 2025 | 5.39 | 5.28 | 5.28 | 5.39 | 5.17 | 2.07M |
| December 02, 2025 | 5.6 | 5.22 | 5.22 | 5.65 | 5.13 | 1.91M |
| December 01, 2025 | 5.84 | 5.46 | 5.46 | 5.86 | 5.33 | 3.2M |
| November 28, 2025 | 5.51 | 5.8 | 5.8 | 5.85 | 5.45 | 1.53M |
| November 26, 2025 | 5.09 | 5.39 | 5.39 | 5.4 | 4.96 | 3.18M |
| November 25, 2025 | 4.99 | 5.01 | 5.01 | 5.03 | 4.73 | 2.72M |
| November 24, 2025 | 4.95 | 4.95 | 4.95 | 5.16 | 4.92 | 2.33M |
| November 21, 2025 | 4.85 | 4.87 | 4.87 | 5 | 4.81 | 2.51M |
| November 20, 2025 | 4.94 | 4.85 | 4.85 | 5.07 | 4.79 | 1.04M |
| November 19, 2025 | 4.93 | 4.9 | 4.9 | 5.11 | 4.9 | 1.1M |
| November 18, 2025 | 4.86 | 4.93 | 4.93 | 5.05 | 4.83 | 2.16M |
| November 17, 2025 | 4.87 | 4.89 | 4.89 | 5.06 | 4.77 | 2.56M |
| November 14, 2025 | 4.66 | 4.83 | 4.83 | 5.03 | 4.62 | 1.53M |
| November 13, 2025 | 4.9 | 4.77 | 4.77 | 4.92 | 4.69 | 1.72M |
| November 12, 2025 | 4.61 | 4.9 | 4.9 | 5.05 | 4.54 | 1.93M |
| November 11, 2025 | 4.22 | 4.63 | 4.63 | 4.68 | 4.22 | 4.53M |
| November 10, 2025 | 4.24 | 4.28 | 4.28 | 4.36 | 4.07 | 2.33M |
| November 07, 2025 | 4 | 4.23 | 4.23 | 4.24 | 3.81 | 2.39M |
| November 06, 2025 | 3.82 | 4 | 4 | 4.1 | 3.8 | 1.67M |
| November 05, 2025 | 3.82 | 3.82 | 3.82 | 3.91 | 3.5 | 2.89M |
| November 04, 2025 | 3.69 | 3.79 | 3.79 | 3.89 | 3.67 | 1.59M |
| November 03, 2025 | 3.77 | 3.74 | 3.74 | 3.95 | 3.65 | 1.08M |
| October 31, 2025 | 3.72 | 3.74 | 3.74 | 3.84 | 3.63 | 2.29M |
| October 30, 2025 | 3.74 | 3.72 | 3.72 | 3.85 | 3.68 | 867,940 |
| October 29, 2025 | 4.08 | 3.78 | 3.78 | 4.08 | 3.77 | 1.63M |
| October 28, 2025 | 4.09 | 4.1 | 4.1 | 4.26 | 3.99 | 923,100 |
| October 27, 2025 | 3.98 | 4.11 | 4.11 | 4.2 | 3.95 | 1.35M |
| October 24, 2025 | 3.9 | 3.97 | 3.97 | 4.11 | 3.89 | 843,127 |
| October 23, 2025 | 4.14 | 3.89 | 3.89 | 4.17 | 3.86 | 1.23M |
| October 22, 2025 | 4.06 | 4.16 | 4.16 | 4.21 | 3.88 | 6.64M |
| October 21, 2025 | 4.05 | 4.1 | 4.1 | 4.26 | 4 | 1.24M |
| October 20, 2025 | 4.28 | 4.05 | 4.05 | 4.37 | 4.01 | 1.42M |
| October 17, 2025 | 4.35 | 4.26 | 4.26 | 4.46 | 4.15 | 1.84M |
| October 16, 2025 | 4.77 | 4.52 | 4.52 | 4.86 | 4.43 | 1.53M |
| October 15, 2025 | 4.34 | 4.77 | 4.77 | 4.78 | 4.34 | 2.08M |
| October 14, 2025 | 4.2 | 4.34 | 4.34 | 4.39 | 4.12 | 588,757 |
| October 13, 2025 | 4.25 | 4.29 | 4.29 | 4.39 | 4.06 | 1.58M |
| October 10, 2025 | 4.07 | 4.24 | 4.24 | 4.31 | 4 | 2.42M |
| October 09, 2025 | 3.88 | 4.07 | 4.07 | 4.09 | 3.84 | 1.68M |
| October 08, 2025 | 3.61 | 3.9 | 3.9 | 3.93 | 3.55 | 1.79M |
| October 07, 2025 | 3.67 | 3.61 | 3.61 | 3.68 | 3.52 | 1.81M |
| October 06, 2025 | 3.8 | 3.67 | 3.67 | 3.8 | 3.44 | 2.12M |
| October 03, 2025 | 3.47 | 3.7 | 3.7 | 3.72 | 3.46 | 1.55M |
| October 02, 2025 | 3.37 | 3.47 | 3.47 | 3.5 | 3.36 | 1.36M |
| October 01, 2025 | 3.5 | 3.36 | 3.36 | 3.52 | 3.31 | 2.69M |