5.05
+0.085(+1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 09, 2025 | 4.17 | 3.87 | 3.87 | 4.29 | 3.76 | 144,305 |
| October 08, 2025 | 4.14 | 4.17 | 4.17 | 4.45 | 4.1 | 31,926 |
| October 07, 2025 | 4.21 | 4.13 | 4.13 | 4.21 | 4.11 | 9,900 |
| October 06, 2025 | 4.35 | 4.22 | 4.22 | 4.36 | 4.07 | 90,000 |
| October 03, 2025 | 4.5 | 4.31 | 4.31 | 4.5 | 4.3 | 27,765 |
| October 02, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.24 | 28,200 |
| October 01, 2025 | 4.54 | 4.37 | 4.37 | 4.69 | 4.3 | 90,139 |
| September 30, 2025 | 4.24 | 4.51 | 4.51 | 4.54 | 4.2 | 92,238 |
| September 29, 2025 | 4.16 | 4.25 | 4.25 | 4.25 | 4.16 | 53,885 |
| September 26, 2025 | 4.03 | 4.11 | 4.11 | 4.23 | 4.01 | 29,845 |
| September 25, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.05 | 96,900 |
| September 24, 2025 | 4.13 | 4.06 | 4.06 | 4.16 | 4.03 | 26,515 |
| September 23, 2025 | 4.19 | 4.12 | 4.12 | 4.25 | 4.06 | 32,332 |
| September 22, 2025 | 4.04 | 4.16 | 4.16 | 4.25 | 4.02 | 71,915 |
| September 19, 2025 | 3.83 | 4.09 | 4.09 | 4.12 | 3.8 | 79,200 |