5.28
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.27 | 163,500 |
| November 11, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.23 | 206,700 |
| November 10, 2025 | 5.27 | 5.22 | 5.22 | 5.27 | 5.17 | 366,500 |
| November 07, 2025 | 5.14 | 5.27 | 5.27 | 5.28 | 5.13 | 421,471 |
| November 06, 2025 | 5.07 | 5.11 | 5.11 | 5.14 | 5.06 | 273,423 |
| November 05, 2025 | 5.15 | 5.07 | 5.07 | 5.15 | 5.03 | 608,055 |
| November 04, 2025 | 5.05 | 5.15 | 5.15 | 5.17 | 5.02 | 499,705 |
| November 03, 2025 | 5.13 | 5.05 | 5.05 | 5.14 | 5.02 | 505,782 |
| October 31, 2025 | 5.13 | 5.09 | 5.09 | 5.15 | 5.03 | 693,610 |
| October 30, 2025 | 5.23 | 5.2 | 5.12 | 5.26 | 5.16 | 392,709 |
| October 29, 2025 | 5.35 | 5.25 | 5.17 | 5.38 | 5.23 | 294,400 |
| October 28, 2025 | 5.38 | 5.36 | 5.28 | 5.4 | 5.34 | 307,144 |
| October 27, 2025 | 5.33 | 5.35 | 5.27 | 5.39 | 5.33 | 222,859 |
| October 24, 2025 | 5.3 | 5.33 | 5.25 | 5.37 | 5.28 | 231,822 |
| October 23, 2025 | 5.34 | 5.28 | 5.28 | 5.35 | 5.28 | 302,248 |
| October 22, 2025 | 5.27 | 5.35 | 5.35 | 5.36 | 5.25 | 427,200 |
| October 21, 2025 | 5.21 | 5.24 | 5.24 | 5.31 | 5.21 | 297,900 |
| October 20, 2025 | 5.14 | 5.2 | 5.2 | 5.23 | 5.14 | 288,100 |
| October 17, 2025 | 5.1 | 5.14 | 5.14 | 5.15 | 5.1 | 220,446 |
| October 16, 2025 | 5.12 | 5.13 | 5.13 | 5.2 | 5.12 | 286,400 |
| October 15, 2025 | 5.06 | 5.11 | 5.11 | 5.12 | 5.06 | 264,430 |
| October 14, 2025 | 5.01 | 5.05 | 5.05 | 5.1 | 5.01 | 508,686 |
| October 13, 2025 | 5.06 | 5.13 | 5.13 | 5.13 | 5.04 | 280,156 |
| October 10, 2025 | 5.13 | 5.02 | 5.01 | 5.17 | 5.01 | 447,343 |
| October 09, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 5.11 | 324,645 |
| October 08, 2025 | 5.15 | 5.18 | 5.18 | 5.2 | 5.11 | 347,928 |
| October 07, 2025 | 5.23 | 5.15 | 5.15 | 5.23 | 5.13 | 544,676 |
| October 06, 2025 | 5.44 | 5.24 | 5.24 | 5.47 | 5.24 | 440,520 |
| October 03, 2025 | 5.4 | 5.45 | 5.45 | 5.48 | 5.39 | 324,438 |
| October 02, 2025 | 5.32 | 5.36 | 5.36 | 5.39 | 5.29 | 237,367 |
| October 01, 2025 | 5.45 | 5.33 | 5.33 | 5.51 | 5.27 | 686,363 |
| September 30, 2025 | 5.53 | 5.45 | 5.45 | 5.56 | 5.41 | 526,200 |
| September 29, 2025 | 5.72 | 5.63 | 5.55 | 5.73 | 5.62 | 436,400 |
| September 26, 2025 | 5.72 | 5.7 | 5.62 | 5.72 | 5.67 | 130,700 |
| September 25, 2025 | 5.64 | 5.69 | 5.61 | 5.7 | 5.59 | 346,920 |
| September 24, 2025 | 5.73 | 5.65 | 5.57 | 5.73 | 5.61 | 235,523 |
| September 23, 2025 | 5.7 | 5.7 | 5.62 | 5.74 | 5.68 | 170,800 |
| September 22, 2025 | 5.69 | 5.7 | 5.62 | 5.74 | 5.67 | 231,054 |
| September 19, 2025 | 5.72 | 5.7 | 5.62 | 5.76 | 5.7 | 180,118 |
| September 18, 2025 | 5.7 | 5.73 | 5.65 | 5.75 | 5.67 | 147,600 |
| September 17, 2025 | 5.66 | 5.7 | 5.62 | 5.77 | 5.66 | 138,000 |
| September 16, 2025 | 5.67 | 5.67 | 5.67 | 5.71 | 5.64 | 202,388 |
| September 15, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.64 | 164,537 |
| September 12, 2025 | 5.66 | 5.64 | 5.64 | 5.68 | 5.62 | 140,101 |
| September 11, 2025 | 5.66 | 5.65 | 5.65 | 5.7 | 5.64 | 250,711 |
| September 10, 2025 | 5.65 | 5.66 | 5.66 | 5.68 | 5.63 | 124,144 |
| September 09, 2025 | 5.63 | 5.64 | 5.64 | 5.71 | 5.63 | 266,970 |
| September 08, 2025 | 5.61 | 5.65 | 5.65 | 5.67 | 5.61 | 240,933 |
| September 05, 2025 | 5.7 | 5.64 | 5.64 | 5.72 | 5.61 | 544,100 |
| September 04, 2025 | 5.7 | 5.68 | 5.68 | 5.75 | 5.67 | 204,749 |
| September 03, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.66 | 169,600 |
| September 02, 2025 | 5.66 | 5.63 | 5.63 | 5.72 | 5.56 | 428,171 |
| August 29, 2025 | 5.79 | 5.71 | 5.71 | 5.82 | 5.71 | 546,446 |
| August 28, 2025 | 5.89 | 5.88 | 5.8 | 5.89 | 5.84 | 305,447 |
| August 27, 2025 | 5.87 | 5.85 | 5.77 | 5.88 | 5.82 | 306,977 |
| August 26, 2025 | 5.8 | 5.88 | 5.8 | 5.88 | 5.8 | 227,249 |
| August 25, 2025 | 5.8 | 5.8 | 5.72 | 5.88 | 5.8 | 268,184 |
| August 22, 2025 | 5.81 | 5.84 | 5.84 | 5.89 | 5.75 | 743,836 |
| August 21, 2025 | 5.75 | 5.83 | 5.83 | 5.84 | 5.71 | 329,341 |
| August 20, 2025 | 5.67 | 5.75 | 5.75 | 5.78 | 5.64 | 286,400 |