5.07
+0.03(+0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.05 | 5.04 | 5.04 | 5.1 | 4.99 | 771,000 |
| December 22, 2025 | 4.98 | 5.1 | 5.1 | 5.19 | 4.95 | 1.17M |
| December 19, 2025 | 4.8 | 4.95 | 4.95 | 4.95 | 4.71 | 3.7M |
| December 18, 2025 | 4.88 | 4.8 | 4.8 | 4.95 | 4.78 | 834,600 |
| December 17, 2025 | 4.7 | 4.81 | 4.81 | 4.89 | 4.62 | 1.03M |
| December 16, 2025 | 4.61 | 4.7 | 4.7 | 4.81 | 4.56 | 1.44M |
| December 15, 2025 | 4.86 | 4.64 | 4.64 | 4.91 | 4.61 | 1.42M |
| December 12, 2025 | 5 | 4.86 | 4.86 | 5.07 | 4.83 | 1.25M |
| December 11, 2025 | 5 | 4.97 | 4.97 | 5.16 | 4.94 | 1.97M |
| December 10, 2025 | 4.82 | 4.94 | 4.94 | 5.05 | 4.82 | 1.6M |
| December 09, 2025 | 4.85 | 4.85 | 4.85 | 4.93 | 4.79 | 972,113 |
| December 08, 2025 | 4.99 | 4.86 | 4.86 | 5.09 | 4.83 | 1.71M |
| December 05, 2025 | 5.19 | 4.99 | 4.99 | 5.21 | 4.92 | 1.26M |
| December 04, 2025 | 5.31 | 5.2 | 5.2 | 5.37 | 4.96 | 1.07M |
| December 03, 2025 | 5.42 | 5.36 | 5.36 | 5.5 | 5.33 | 686,196 |
| December 02, 2025 | 5.35 | 5.39 | 5.39 | 5.45 | 5.31 | 902,669 |
| December 01, 2025 | 5.56 | 5.33 | 5.33 | 5.61 | 5.31 | 1.37M |
| November 28, 2025 | 5.56 | 5.65 | 5.65 | 5.67 | 5.46 | 658,447 |
| November 26, 2025 | 5.75 | 5.6 | 5.6 | 5.82 | 5.57 | 1.55M |
| November 25, 2025 | 5.94 | 5.82 | 5.82 | 5.94 | 5.69 | 1.07M |
| November 24, 2025 | 5.85 | 5.84 | 5.84 | 5.94 | 5.74 | 1.48M |
| November 21, 2025 | 5.2 | 5.88 | 5.88 | 5.95 | 5.15 | 2.07M |
| November 20, 2025 | 5.34 | 5.21 | 5.21 | 5.58 | 5.18 | 1.61M |
| November 19, 2025 | 5.53 | 5.26 | 5.26 | 5.54 | 5.24 | 1.94M |
| November 18, 2025 | 5.22 | 5.53 | 5.53 | 5.61 | 5.1 | 2.68M |
| November 17, 2025 | 6.18 | 5.29 | 5.29 | 6.18 | 5.21 | 4.84M |
| November 14, 2025 | 5 | 5.5 | 5.5 | 5.78 | 4.71 | 6.81M |
| November 13, 2025 | 4.77 | 4.57 | 4.57 | 4.84 | 4.57 | 1.08M |
| November 12, 2025 | 4.79 | 4.81 | 4.81 | 4.87 | 4.68 | 1.31M |
| November 11, 2025 | 4.69 | 4.79 | 4.79 | 4.96 | 4.6 | 1.1M |
| November 10, 2025 | 4.64 | 4.75 | 4.75 | 4.85 | 4.59 | 1.8M |
| November 07, 2025 | 4.5 | 4.62 | 4.62 | 4.65 | 4.39 | 1.61M |
| November 06, 2025 | 4.27 | 4.54 | 4.54 | 4.91 | 4.26 | 1.86M |
| November 05, 2025 | 3.93 | 4.01 | 4.01 | 4.02 | 3.86 | 954,477 |
| November 04, 2025 | 3.85 | 3.91 | 3.91 | 3.99 | 3.82 | 1.25M |
| November 03, 2025 | 3.88 | 3.94 | 3.94 | 3.94 | 3.8 | 923,377 |
| October 31, 2025 | 3.78 | 3.9 | 3.9 | 3.91 | 3.71 | 485,382 |
| October 30, 2025 | 4 | 3.82 | 3.82 | 4.01 | 3.76 | 787,505 |
| October 29, 2025 | 4.2 | 4.01 | 4.01 | 4.2 | 4.01 | 617,530 |
| October 28, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 4.09 | 529,000 |
| October 27, 2025 | 4.26 | 4.15 | 4.15 | 4.43 | 4.1 | 619,900 |
| October 24, 2025 | 4.16 | 4.26 | 4.26 | 4.28 | 4.13 | 437,900 |
| October 23, 2025 | 4.12 | 4.16 | 4.16 | 4.18 | 4.07 | 540,303 |
| October 22, 2025 | 4.17 | 4.11 | 4.11 | 4.25 | 3.97 | 621,404 |
| October 21, 2025 | 4.02 | 4.17 | 4.17 | 4.2 | 4.01 | 639,430 |
| October 20, 2025 | 4 | 4.04 | 4.04 | 4.06 | 3.96 | 431,622 |
| October 17, 2025 | 3.96 | 3.95 | 3.95 | 4.12 | 3.9 | 566,700 |
| October 16, 2025 | 4.13 | 4.02 | 4.02 | 4.23 | 3.93 | 797,127 |
| October 15, 2025 | 4.04 | 4.06 | 4.06 | 4.18 | 4.01 | 438,007 |
| October 14, 2025 | 3.89 | 4.01 | 4.01 | 4.06 | 3.85 | 820,103 |
| October 13, 2025 | 3.91 | 3.96 | 3.96 | 4.05 | 3.87 | 592,500 |
| October 10, 2025 | 3.98 | 3.85 | 3.85 | 4.02 | 3.75 | 916,100 |
| October 09, 2025 | 3.88 | 3.94 | 3.94 | 3.97 | 3.86 | 503,023 |
| October 08, 2025 | 3.83 | 3.9 | 3.9 | 3.95 | 3.81 | 462,130 |
| October 07, 2025 | 4.02 | 3.79 | 3.79 | 4.02 | 3.71 | 985,507 |
| October 06, 2025 | 3.99 | 4.02 | 4.02 | 4.04 | 3.9 | 1.21M |
| October 03, 2025 | 3.69 | 3.97 | 3.97 | 4.03 | 3.65 | 1.31M |
| October 02, 2025 | 3.62 | 3.65 | 3.65 | 3.71 | 3.58 | 793,800 |
| October 01, 2025 | 3.45 | 3.61 | 3.61 | 3.69 | 3.45 | 724,419 |
| September 30, 2025 | 3.38 | 3.47 | 3.47 | 3.48 | 3.35 | 611,438 |