5.11
-0.01(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 5.07 | 5.12 | 5.12 | 5.15 | 5.07 | 40,100 |
| December 30, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.09 | 19,882 |
| December 29, 2025 | 5.09 | 5.08 | 5.08 | 5.1 | 5.08 | 30,942 |
| December 26, 2025 | 5.04 | 5.07 | 5.07 | 5.09 | 5.04 | 28,924 |
| December 24, 2025 | 5.04 | 5.03 | 5.03 | 5.06 | 5.03 | 22,000 |
| December 23, 2025 | 5.04 | 5.05 | 5.05 | 5.06 | 5.04 | 33,318 |
| December 22, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 5.03 | 49,900 |
| December 19, 2025 | 5.02 | 5.04 | 5.04 | 5.04 | 5.02 | 126,920 |
| December 18, 2025 | 5.01 | 5.02 | 5.02 | 5.04 | 5 | 79,405 |
| December 17, 2025 | 5.01 | 5.01 | 5.01 | 5.03 | 5 | 90,200 |
| December 16, 2025 | 5 | 5.02 | 5.02 | 5.04 | 5 | 50,137 |
| December 15, 2025 | 5 | 5.02 | 5.02 | 5.05 | 4.99 | 121,900 |
| December 12, 2025 | 5 | 5 | 5 | 5.04 | 4.94 | 141,195 |
| December 11, 2025 | 5.02 | 5.03 | 5.03 | 5.04 | 4.93 | 254,714 |
| December 10, 2025 | 5.02 | 5.02 | 5.02 | 5.05 | 5 | 191,647 |
| December 09, 2025 | 4.95 | 5.04 | 5.04 | 5.04 | 4.95 | 243,033 |
| December 08, 2025 | 4.85 | 4.96 | 4.96 | 5 | 4.82 | 953,200 |
| December 05, 2025 | 4.38 | 4.42 | 4.42 | 4.44 | 4.35 | 22,600 |
| December 04, 2025 | 4.42 | 4.4 | 4.4 | 4.47 | 4.38 | 60,056 |
| December 03, 2025 | 4.41 | 4.39 | 4.39 | 4.46 | 4.35 | 21,000 |
| December 02, 2025 | 4.43 | 4.39 | 4.39 | 4.46 | 4.33 | 39,118 |
| December 01, 2025 | 4.34 | 4.44 | 4.44 | 4.53 | 4.34 | 80,100 |
| November 28, 2025 | 4.39 | 4.42 | 4.42 | 4.44 | 4.35 | 11,800 |
| November 26, 2025 | 4.37 | 4.4 | 4.4 | 4.46 | 4.33 | 65,249 |
| November 25, 2025 | 4.33 | 4.4 | 4.4 | 4.45 | 4.27 | 45,600 |
| November 24, 2025 | 4.19 | 4.37 | 4.37 | 4.44 | 4.18 | 83,800 |
| November 21, 2025 | 4.24 | 4.22 | 4.22 | 4.33 | 4.17 | 22,604 |
| November 20, 2025 | 4.29 | 4.24 | 4.24 | 4.39 | 4.2 | 142,923 |
| November 19, 2025 | 4.14 | 4.27 | 4.27 | 4.34 | 4.07 | 175,430 |
| November 18, 2025 | 3.93 | 4.06 | 4.06 | 4.1 | 3.87 | 47,009 |
| November 17, 2025 | 4.05 | 3.93 | 3.93 | 4.11 | 3.83 | 63,571 |
| November 14, 2025 | 3.93 | 4.06 | 4.06 | 4.13 | 3.9 | 15,772 |
| November 13, 2025 | 4.06 | 4.03 | 4.03 | 4.15 | 4.03 | 29,640 |
| November 12, 2025 | 4.19 | 4.11 | 4.11 | 4.2 | 4.01 | 104,156 |
| November 11, 2025 | 4.13 | 4.19 | 4.19 | 4.23 | 4.12 | 9,300 |
| November 10, 2025 | 4.15 | 4.14 | 4.14 | 4.25 | 4.1 | 36,700 |
| November 07, 2025 | 4.11 | 4.17 | 4.17 | 4.19 | 4.08 | 22,525 |
| November 06, 2025 | 4.2 | 4.11 | 4.11 | 4.2 | 4.09 | 20,161 |
| November 05, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.12 | 20,141 |
| November 04, 2025 | 4.11 | 4.13 | 4.13 | 4.18 | 4.07 | 45,649 |
| November 03, 2025 | 4.22 | 4.17 | 4.17 | 4.22 | 4.1 | 30,622 |
| October 31, 2025 | 4.13 | 4.16 | 4.16 | 4.24 | 4.12 | 31,500 |
| October 30, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.1 | 28,731 |
| October 29, 2025 | 4.23 | 4.18 | 4.18 | 4.23 | 4.13 | 47,222 |
| October 28, 2025 | 4.28 | 4.26 | 4.26 | 4.38 | 4.18 | 47,041 |
| October 27, 2025 | 4.23 | 4.27 | 4.27 | 4.34 | 4.23 | 35,325 |
| October 24, 2025 | 4.32 | 4.22 | 4.22 | 4.43 | 4.2 | 95,229 |
| October 23, 2025 | 4.27 | 4.3 | 4.3 | 4.34 | 4.12 | 33,421 |
| October 22, 2025 | 4.24 | 4.25 | 4.25 | 4.29 | 4.16 | 48,770 |
| October 21, 2025 | 4.3 | 4.35 | 4.35 | 4.45 | 4.22 | 96,696 |
| October 20, 2025 | 4.16 | 4.3 | 4.3 | 4.39 | 4.16 | 49,521 |
| October 17, 2025 | 4.11 | 4.13 | 4.13 | 4.15 | 4.1 | 32,765 |
| October 16, 2025 | 4.29 | 4.13 | 4.13 | 4.3 | 4.11 | 45,814 |
| October 15, 2025 | 4.27 | 4.29 | 4.29 | 4.38 | 4.24 | 42,206 |
| October 14, 2025 | 4.06 | 4.3 | 4.3 | 4.4 | 4.03 | 63,765 |
| October 13, 2025 | 3.99 | 4.06 | 4.06 | 4.14 | 3.97 | 49,615 |
| October 10, 2025 | 4.12 | 3.99 | 3.99 | 4.13 | 3.95 | 120,936 |
| October 09, 2025 | 4.18 | 4.16 | 4.16 | 4.23 | 4.06 | 56,942 |
| October 08, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.17 | 20,637 |
| October 07, 2025 | 4.22 | 4.14 | 4.14 | 4.24 | 4.1 | 45,773 |