5.99
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.98 | 239,006 |
| December 03, 2025 | 5.92 | 5.99 | 5.99 | 5.99 | 5.91 | 267,700 |
| December 02, 2025 | 5.87 | 5.9 | 5.9 | 5.91 | 5.84 | 278,335 |
| December 01, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.82 | 272,400 |
| November 28, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.89 | 151,118 |
| November 26, 2025 | 5.89 | 5.91 | 5.91 | 5.92 | 5.88 | 152,800 |
| November 25, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.87 | 136,224 |
| November 24, 2025 | 5.87 | 5.88 | 5.88 | 5.91 | 5.86 | 169,106 |
| November 21, 2025 | 5.89 | 5.87 | 5.87 | 5.9 | 5.87 | 157,924 |
| November 20, 2025 | 5.93 | 5.89 | 5.89 | 5.94 | 5.89 | 204,811 |
| November 19, 2025 | 5.95 | 5.92 | 5.92 | 5.95 | 5.89 | 162,820 |
| November 18, 2025 | 5.96 | 5.95 | 5.95 | 5.99 | 5.95 | 110,818 |
| November 17, 2025 | 5.97 | 5.96 | 5.96 | 5.98 | 5.95 | 191,703 |
| November 14, 2025 | 5.98 | 5.97 | 5.97 | 5.98 | 5.96 | 52,300 |
| November 13, 2025 | 6 | 5.99 | 5.97 | 6 | 5.98 | 46,546 |
| November 12, 2025 | 6.01 | 6 | 5.98 | 6.01 | 5.98 | 56,900 |
| November 11, 2025 | 6.01 | 5.99 | 5.97 | 6.01 | 5.96 | 147,100 |
| November 10, 2025 | 5.98 | 5.99 | 5.97 | 5.99 | 5.95 | 64,500 |
| November 07, 2025 | 5.95 | 5.96 | 5.96 | 5.98 | 5.92 | 260,132 |
| November 06, 2025 | 5.98 | 5.94 | 5.94 | 5.99 | 5.94 | 116,300 |
| November 05, 2025 | 5.98 | 5.98 | 5.98 | 6.01 | 5.96 | 167,419 |
| November 04, 2025 | 5.98 | 5.97 | 5.97 | 6 | 5.96 | 135,300 |
| November 03, 2025 | 6 | 5.98 | 5.98 | 6 | 5.95 | 117,208 |
| October 31, 2025 | 5.99 | 5.99 | 5.99 | 6.02 | 5.97 | 183,700 |
| October 30, 2025 | 5.99 | 5.96 | 5.96 | 5.99 | 5.95 | 150,000 |
| October 29, 2025 | 6.02 | 5.99 | 5.99 | 6.02 | 5.98 | 220,301 |
| October 28, 2025 | 6.04 | 6.02 | 6.02 | 6.05 | 6.01 | 160,500 |
| October 27, 2025 | 6.06 | 6.03 | 6.03 | 6.06 | 6.01 | 78,049 |
| October 24, 2025 | 6.07 | 6.03 | 6.03 | 6.07 | 6.03 | 46,900 |
| October 23, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6.02 | 63,500 |
| October 22, 2025 | 6.07 | 6.04 | 6.04 | 6.07 | 6.02 | 58,500 |
| October 21, 2025 | 6.04 | 6.05 | 6.05 | 6.07 | 6.02 | 98,300 |
| October 20, 2025 | 5.97 | 6.02 | 6.02 | 6.02 | 5.97 | 217,038 |
| October 17, 2025 | 5.99 | 5.93 | 5.93 | 6.01 | 5.93 | 78,003 |
| October 16, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.97 | 53,004 |
| October 15, 2025 | 5.95 | 5.98 | 5.98 | 6.04 | 5.95 | 72,600 |
| October 14, 2025 | 5.98 | 5.99 | 5.99 | 6.01 | 5.98 | 34,715 |
| October 13, 2025 | 6 | 6.04 | 6.02 | 6.04 | 5.99 | 75,400 |
| October 10, 2025 | 5.97 | 5.97 | 5.95 | 5.98 | 5.95 | 48,300 |
| October 09, 2025 | 5.98 | 5.94 | 5.92 | 5.98 | 5.94 | 49,733 |
| October 08, 2025 | 5.98 | 5.97 | 5.95 | 6 | 5.94 | 106,421 |
| October 07, 2025 | 5.95 | 5.95 | 5.93 | 5.98 | 5.89 | 103,738 |
| October 06, 2025 | 5.94 | 5.93 | 5.91 | 5.95 | 5.92 | 114,828 |
| October 03, 2025 | 5.98 | 5.94 | 5.94 | 5.98 | 5.94 | 88,500 |
| October 02, 2025 | 6 | 5.97 | 5.97 | 6 | 5.97 | 53,300 |
| October 01, 2025 | 5.96 | 5.99 | 5.99 | 5.99 | 5.95 | 86,334 |
| September 30, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.9 | 109,600 |
| September 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.9 | 59,900 |
| September 26, 2025 | 5.87 | 5.89 | 5.89 | 5.9 | 5.86 | 64,538 |
| September 25, 2025 | 5.91 | 5.85 | 5.85 | 5.91 | 5.85 | 93,423 |
| September 24, 2025 | 5.96 | 5.91 | 5.91 | 5.97 | 5.9 | 159,200 |
| September 23, 2025 | 5.97 | 5.98 | 5.98 | 6 | 5.96 | 103,100 |
| September 22, 2025 | 5.93 | 5.95 | 5.95 | 5.96 | 5.91 | 77,300 |
| September 19, 2025 | 5.93 | 5.92 | 5.92 | 5.94 | 5.91 | 87,200 |
| September 18, 2025 | 5.93 | 5.96 | 5.96 | 5.98 | 5.91 | 90,100 |
| September 17, 2025 | 5.97 | 5.93 | 5.93 | 6 | 5.93 | 105,116 |
| September 16, 2025 | 5.93 | 5.95 | 5.95 | 5.98 | 5.91 | 82,100 |
| September 15, 2025 | 5.87 | 5.95 | 5.95 | 5.96 | 5.87 | 92,118 |
| September 12, 2025 | 5.91 | 5.91 | 5.91 | 5.92 | 5.89 | 49,200 |
| September 11, 2025 | 5.86 | 5.93 | 5.91 | 5.94 | 5.86 | 139,147 |