5.80
-0.04(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 06, 2026 | 5.31 | 5.84 | 5.84 | 5.87 | 5.2 | 348,361 |
| January 05, 2026 | 4.94 | 5.22 | 5.22 | 5.22 | 4.9 | 211,506 |
| January 02, 2026 | 5 | 4.83 | 4.83 | 5.07 | 4.75 | 185,674 |
| December 31, 2025 | 5.05 | 4.95 | 4.95 | 5.07 | 4.85 | 142,705 |
| December 30, 2025 | 5.06 | 5.03 | 5.03 | 5.1 | 5.01 | 101,100 |
| December 29, 2025 | 5.08 | 5.06 | 5.06 | 5.14 | 4.9 | 168,500 |
| December 26, 2025 | 5.05 | 5.1 | 5.1 | 5.11 | 5 | 59,655 |
| December 24, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 4.98 | 39,549 |
| December 23, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 4.98 | 121,127 |
| December 22, 2025 | 5.12 | 5.1 | 5.1 | 5.2 | 4.99 | 296,127 |
| December 19, 2025 | 4.97 | 5.07 | 5.07 | 5.1 | 4.9 | 108,828 |
| December 18, 2025 | 4.97 | 5.01 | 5.01 | 5.01 | 4.85 | 101,023 |
| December 17, 2025 | 5.18 | 4.81 | 4.81 | 5.21 | 4.72 | 198,949 |
| December 16, 2025 | 5.14 | 5.14 | 5.14 | 5.18 | 4.85 | 150,512 |
| December 15, 2025 | 5.16 | 5.11 | 5.11 | 5.18 | 4.65 | 194,100 |
| December 12, 2025 | 4.99 | 5.05 | 5.05 | 5.1 | 4.79 | 172,574 |
| December 11, 2025 | 5 | 4.96 | 4.96 | 5.06 | 4.5 | 308,327 |
| December 10, 2025 | 4.55 | 5.06 | 5.06 | 5.07 | 4.32 | 1.3M |
| December 09, 2025 | 4 | 4.23 | 4.23 | 4.5 | 3.98 | 1.93M |
| December 08, 2025 | 3.97 | 3.89 | 3.89 | 4.07 | 3.86 | 45,059 |
| December 05, 2025 | 4.1 | 3.89 | 3.89 | 4.16 | 3.87 | 80,500 |
| December 04, 2025 | 3.95 | 4.06 | 4.06 | 4.28 | 3.9 | 183,392 |
| December 03, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.78 | 39,000 |
| December 02, 2025 | 3.87 | 3.87 | 3.87 | 3.96 | 3.77 | 44,700 |
| December 01, 2025 | 3.89 | 3.78 | 3.78 | 4 | 3.67 | 48,907 |
| November 28, 2025 | 3.79 | 3.97 | 3.97 | 4 | 3.77 | 28,153 |
| November 26, 2025 | 3.95 | 3.74 | 3.74 | 4.04 | 3.71 | 68,736 |
| November 25, 2025 | 3.66 | 3.9 | 3.9 | 4.1 | 3.65 | 102,049 |
| November 24, 2025 | 3.85 | 3.65 | 3.65 | 3.85 | 3.65 | 43,300 |
| November 21, 2025 | 3.43 | 3.82 | 3.82 | 3.83 | 3.43 | 60,932 |
| November 20, 2025 | 3.77 | 3.47 | 3.47 | 3.85 | 3.47 | 80,813 |
| November 19, 2025 | 3.63 | 3.68 | 3.68 | 3.72 | 3.62 | 20,600 |
| November 18, 2025 | 3.8 | 3.68 | 3.68 | 3.85 | 3.68 | 24,200 |
| November 17, 2025 | 3.7 | 3.81 | 3.81 | 3.85 | 3.7 | 79,006 |
| November 14, 2025 | 3.8 | 3.71 | 3.71 | 3.88 | 3.71 | 56,405 |
| November 13, 2025 | 3.89 | 3.87 | 3.87 | 3.92 | 3.8 | 48,700 |
| November 12, 2025 | 3.98 | 3.97 | 3.97 | 4.07 | 3.87 | 84,500 |
| November 11, 2025 | 3.9 | 3.94 | 3.94 | 3.96 | 3.85 | 49,151 |
| November 10, 2025 | 3.89 | 3.92 | 3.92 | 4 | 3.75 | 73,829 |
| November 07, 2025 | 3.84 | 3.86 | 3.86 | 3.89 | 3.76 | 31,644 |
| November 06, 2025 | 3.95 | 3.8 | 3.8 | 3.96 | 3.8 | 59,510 |
| November 05, 2025 | 3.89 | 3.96 | 3.96 | 4 | 3.73 | 32,752 |
| November 04, 2025 | 3.85 | 3.87 | 3.87 | 3.9 | 3.71 | 71,444 |
| November 03, 2025 | 4.12 | 3.92 | 3.92 | 4.16 | 3.88 | 98,300 |
| October 31, 2025 | 4.05 | 4.17 | 4.17 | 4.21 | 3.89 | 79,923 |
| October 30, 2025 | 4.1 | 4.04 | 4.04 | 4.1 | 3.8 | 83,604 |
| October 29, 2025 | 4.18 | 4.09 | 4.09 | 4.29 | 3.98 | 57,494 |
| October 28, 2025 | 4.2 | 4.2 | 4.2 | 4.5 | 4.15 | 36,645 |
| October 27, 2025 | 4.27 | 4.16 | 4.16 | 4.35 | 4.16 | 128,669 |
| October 24, 2025 | 4.22 | 4.23 | 4.23 | 4.27 | 4.15 | 28,654 |
| October 23, 2025 | 4.07 | 4.21 | 4.21 | 4.27 | 4.06 | 40,600 |
| October 22, 2025 | 4.27 | 4.04 | 4.04 | 4.27 | 3.97 | 38,428 |
| October 21, 2025 | 4.04 | 4.2 | 4.2 | 4.34 | 3.99 | 120,548 |
| October 20, 2025 | 3.81 | 4 | 4 | 4.05 | 3.81 | 83,900 |
| October 17, 2025 | 3.93 | 3.75 | 3.75 | 3.99 | 3.75 | 50,600 |
| October 16, 2025 | 3.9 | 3.89 | 3.89 | 4.04 | 3.75 | 69,500 |
| October 15, 2025 | 3.91 | 3.87 | 3.87 | 4.04 | 3.84 | 57,346 |
| October 14, 2025 | 3.75 | 3.97 | 3.97 | 4.08 | 3.75 | 28,100 |
| October 13, 2025 | 3.8 | 3.93 | 3.93 | 4.25 | 3.79 | 21,100 |
| October 10, 2025 | 3.86 | 3.78 | 3.78 | 4.09 | 3.75 | 93,826 |