5.12
-0.04(-0.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.16 | 5.12 | 5.12 | 5.22 | 5.12 | 590,131 |
| December 03, 2025 | 5.13 | 5.16 | 5.16 | 5.23 | 5.13 | 1.48M |
| December 02, 2025 | 5.2 | 5.11 | 5.11 | 5.2 | 5.11 | 936,406 |
| December 01, 2025 | 5.37 | 5.2 | 5.2 | 5.43 | 5.18 | 7.24M |
| November 28, 2025 | 5.44 | 5.49 | 5.49 | 5.55 | 5.43 | 5.37M |
| November 26, 2025 | 5.29 | 5.48 | 5.48 | 5.49 | 5.26 | 5.05M |
| November 25, 2025 | 5.11 | 5.28 | 5.28 | 5.29 | 5.07 | 1.92M |
| November 24, 2025 | 5 | 5.11 | 5.11 | 5.15 | 4.95 | 1.3M |
| November 21, 2025 | 5.11 | 5.03 | 5.03 | 5.16 | 5.01 | 1.38M |
| November 20, 2025 | 5.24 | 5.12 | 5.12 | 5.25 | 5.12 | 1.16M |
| November 19, 2025 | 5.21 | 5.22 | 5.22 | 5.26 | 5.21 | 727,445 |
| November 18, 2025 | 5.27 | 5.23 | 5.23 | 5.29 | 5.23 | 832,300 |
| November 17, 2025 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | 748,919 |
| November 14, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.26 | 579,439 |
| November 13, 2025 | 5.32 | 5.3 | 5.3 | 5.35 | 5.3 | 659,200 |
| November 12, 2025 | 5.28 | 5.34 | 5.34 | 5.39 | 5.25 | 796,428 |
| November 11, 2025 | 5.21 | 5.28 | 5.28 | 5.3 | 5.21 | 876,745 |
| November 10, 2025 | 5.21 | 5.23 | 5.23 | 5.23 | 5.19 | 653,500 |
| November 07, 2025 | 5.18 | 5.21 | 5.21 | 5.25 | 5.18 | 665,645 |
| November 06, 2025 | 5.27 | 5.25 | 5.25 | 5.27 | 5.17 | 686,640 |
| November 05, 2025 | 5.3 | 5.27 | 5.27 | 5.3 | 5.27 | 453,424 |
| November 04, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.29 | 821,827 |
| November 03, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.29 | 1.18M |
| October 31, 2025 | 5.36 | 5.34 | 5.34 | 5.36 | 5.34 | 586,800 |
| October 30, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.33 | 863,798 |
| October 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.36 | 469,441 |
| October 28, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.35 | 388,553 |
| October 27, 2025 | 5.37 | 5.38 | 5.38 | 5.38 | 5.36 | 452,800 |
| October 24, 2025 | 5.39 | 5.36 | 5.36 | 5.41 | 5.36 | 191,203 |
| October 23, 2025 | 5.39 | 5.38 | 5.38 | 5.41 | 5.38 | 351,007 |
| October 22, 2025 | 5.38 | 5.39 | 5.39 | 5.4 | 5.37 | 351,051 |
| October 21, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.34 | 418,726 |
| October 20, 2025 | 5.36 | 5.36 | 5.36 | 5.37 | 5.35 | 444,819 |
| October 17, 2025 | 5.37 | 5.36 | 5.36 | 5.38 | 5.34 | 514,934 |
| October 16, 2025 | 5.4 | 5.37 | 5.37 | 5.41 | 5.34 | 648,223 |
| October 15, 2025 | 5.37 | 5.4 | 5.4 | 5.41 | 5.37 | 355,100 |
| October 14, 2025 | 5.36 | 5.36 | 5.36 | 5.38 | 5.35 | 434,615 |
| October 13, 2025 | 5.37 | 5.39 | 5.39 | 5.4 | 5.36 | 383,990 |
| October 10, 2025 | 5.42 | 5.38 | 5.38 | 5.42 | 5.35 | 449,113 |
| October 09, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.41 | 606,762 |
| October 08, 2025 | 5.43 | 5.42 | 5.42 | 5.44 | 5.41 | 323,963 |
| October 07, 2025 | 5.41 | 5.43 | 5.43 | 5.43 | 5.4 | 406,437 |
| October 06, 2025 | 5.43 | 5.41 | 5.41 | 5.44 | 5.4 | 345,465 |
| October 03, 2025 | 5.4 | 5.45 | 5.45 | 5.45 | 5.4 | 532,000 |
| October 02, 2025 | 5.4 | 5.39 | 5.4 | 5.41 | 5.39 | 375,266 |
| October 01, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.39 | 490,605 |
| September 30, 2025 | 5.36 | 5.39 | 5.39 | 5.4 | 5.35 | 372,800 |
| September 29, 2025 | 5.39 | 5.35 | 5.35 | 5.39 | 5.35 | 344,800 |
| September 26, 2025 | 5.36 | 5.37 | 5.37 | 5.38 | 5.34 | 352,600 |
| September 25, 2025 | 5.36 | 5.35 | 5.35 | 5.37 | 5.33 | 433,400 |
| September 24, 2025 | 5.38 | 5.36 | 5.36 | 5.38 | 5.35 | 397,822 |
| September 23, 2025 | 5.35 | 5.36 | 5.36 | 5.39 | 5.35 | 239,127 |
| September 22, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.33 | 381,045 |
| September 19, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.35 | 299,437 |
| September 18, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.35 | 242,116 |
| September 17, 2025 | 5.34 | 5.36 | 5.36 | 5.37 | 5.34 | 477,400 |
| September 16, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.35 | 188,779 |
| September 15, 2025 | 5.35 | 5.36 | 5.36 | 5.38 | 5.33 | 365,200 |
| September 12, 2025 | 5.39 | 5.34 | 5.34 | 5.4 | 5.32 | 1.22M |
| September 11, 2025 | 5.36 | 5.39 | 5.39 | 5.41 | 5.36 | 335,700 |