5.37
-0.06(-1.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.45 | 5.37 | 5.37 | 5.46 | 5.37 | 709,051 |
| January 12, 2026 | 5.37 | 5.43 | 5.43 | 5.45 | 5.34 | 1.2M |
| January 09, 2026 | 5.38 | 5.4 | 5.4 | 5.46 | 5.37 | 1.5M |
| January 08, 2026 | 5.31 | 5.4 | 5.4 | 5.42 | 5.3 | 1.07M |
| January 07, 2026 | 5.22 | 5.32 | 5.32 | 5.37 | 5.21 | 1.63M |
| January 06, 2026 | 5.16 | 5.24 | 5.24 | 5.25 | 5.05 | 1.11M |
| January 05, 2026 | 5.01 | 5.18 | 5.18 | 5.23 | 4.98 | 4.61M |
| January 02, 2026 | 4.86 | 4.98 | 4.98 | 5.03 | 4.83 | 934,010 |
| December 31, 2025 | 4.73 | 4.85 | 4.85 | 4.87 | 4.7 | 662,668 |
| December 30, 2025 | 4.73 | 4.73 | 4.73 | 4.78 | 4.68 | 412,637 |
| December 29, 2025 | 4.8 | 4.73 | 4.73 | 4.82 | 4.62 | 835,425 |
| December 26, 2025 | 4.87 | 4.8 | 4.8 | 4.91 | 4.79 | 322,900 |
| December 24, 2025 | 5.01 | 4.89 | 4.89 | 5.01 | 4.85 | 342,309 |
| December 23, 2025 | 4.95 | 5.01 | 5.01 | 5.04 | 4.86 | 1.02M |
| December 22, 2025 | 5.14 | 4.94 | 4.94 | 5.14 | 4.93 | 779,922 |
| December 19, 2025 | 5.08 | 5.14 | 5.14 | 5.16 | 5.03 | 2.85M |
| December 18, 2025 | 5 | 5.06 | 5.06 | 5.09 | 4.99 | 1.28M |
| December 17, 2025 | 4.92 | 4.97 | 4.97 | 5.04 | 4.85 | 1.1M |
| December 16, 2025 | 4.92 | 4.82 | 4.82 | 4.96 | 4.82 | 717,266 |
| December 15, 2025 | 4.78 | 4.91 | 4.91 | 5 | 4.72 | 1.22M |
| December 12, 2025 | 4.71 | 4.69 | 4.69 | 4.8 | 4.66 | 726,503 |
| December 11, 2025 | 4.94 | 4.68 | 4.68 | 4.96 | 4.65 | 694,747 |
| December 10, 2025 | 4.9 | 4.94 | 4.94 | 4.97 | 4.88 | 1.4M |
| December 09, 2025 | 4.78 | 4.88 | 4.88 | 4.99 | 4.76 | 1.96M |
| December 08, 2025 | 4.78 | 4.76 | 4.76 | 4.82 | 4.74 | 546,744 |
| December 05, 2025 | 4.77 | 4.77 | 4.77 | 4.8 | 4.73 | 571,141 |
| December 04, 2025 | 4.78 | 4.78 | 4.78 | 4.82 | 4.74 | 450,182 |
| December 03, 2025 | 4.8 | 4.81 | 4.81 | 4.86 | 4.76 | 669,306 |
| December 02, 2025 | 4.87 | 4.76 | 4.76 | 4.87 | 4.76 | 554,232 |
| December 01, 2025 | 4.79 | 4.83 | 4.83 | 4.86 | 4.68 | 978,700 |
| November 28, 2025 | 4.88 | 4.83 | 4.83 | 4.88 | 4.79 | 269,716 |
| November 26, 2025 | 4.72 | 4.87 | 4.87 | 4.88 | 4.72 | 884,569 |
| November 25, 2025 | 4.66 | 4.74 | 4.74 | 4.76 | 4.63 | 1M |
| November 24, 2025 | 4.62 | 4.62 | 4.62 | 4.67 | 4.51 | 988,004 |
| November 21, 2025 | 4.43 | 4.62 | 4.62 | 4.72 | 4.34 | 1.49M |
| November 20, 2025 | 4.55 | 4.45 | 4.45 | 4.6 | 4.39 | 555,896 |
| November 19, 2025 | 4.56 | 4.51 | 4.51 | 4.6 | 4.41 | 735,927 |
| November 18, 2025 | 4.61 | 4.58 | 4.58 | 4.64 | 4.51 | 875,226 |
| November 17, 2025 | 4.63 | 4.61 | 4.61 | 4.73 | 4.58 | 628,400 |
| November 14, 2025 | 4.76 | 4.63 | 4.63 | 4.93 | 4.55 | 713,112 |
| November 13, 2025 | 4.57 | 4.77 | 4.77 | 4.99 | 4.49 | 2.38M |
| November 12, 2025 | 4.55 | 4.57 | 4.57 | 4.6 | 4.55 | 835,400 |
| November 11, 2025 | 4.53 | 4.57 | 4.57 | 4.62 | 4.45 | 463,900 |
| November 10, 2025 | 4.48 | 4.5 | 4.5 | 4.54 | 4.45 | 1.08M |
| November 07, 2025 | 4.45 | 4.47 | 4.47 | 4.57 | 4.3 | 808,371 |
| November 06, 2025 | 4.23 | 4.45 | 4.45 | 4.47 | 4.23 | 781,662 |
| November 05, 2025 | 4.22 | 4.26 | 4.26 | 4.31 | 4.15 | 923,058 |
| November 04, 2025 | 4.17 | 4.21 | 4.21 | 4.26 | 3.92 | 2.79M |
| November 03, 2025 | 4.25 | 4.42 | 4.42 | 4.43 | 4.16 | 1.08M |
| October 31, 2025 | 4.14 | 4.26 | 4.26 | 4.33 | 4.09 | 637,440 |
| October 30, 2025 | 4.06 | 4.16 | 4.16 | 4.2 | 4.06 | 511,806 |
| October 29, 2025 | 4.15 | 4.1 | 4.1 | 4.24 | 4.04 | 697,338 |
| October 28, 2025 | 4.1 | 4.17 | 4.17 | 4.18 | 4.05 | 412,677 |
| October 27, 2025 | 4.27 | 4.14 | 4.14 | 4.3 | 4.14 | 382,133 |
| October 24, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.24 | 645,000 |
| October 23, 2025 | 4.21 | 4.3 | 4.3 | 4.32 | 4.2 | 576,824 |
| October 22, 2025 | 4.19 | 4.21 | 4.21 | 4.25 | 4.11 | 863,900 |
| October 21, 2025 | 4.13 | 4.19 | 4.19 | 4.26 | 4.13 | 709,038 |
| October 20, 2025 | 4.09 | 4.17 | 4.17 | 4.17 | 4.06 | 346,854 |
| October 17, 2025 | 4.07 | 4.07 | 4.07 | 4.16 | 4.07 | 406,000 |