5.43
+0.01(+0.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.45 | 5.43 | 5.43 | 5.53 | 5.22 | 45,970 |
| November 06, 2025 | 5.5 | 5.42 | 5.42 | 5.57 | 5.29 | 37,874 |
| November 05, 2025 | 5.65 | 5.55 | 5.55 | 5.65 | 5.43 | 25,300 |
| November 04, 2025 | 5.86 | 5.75 | 5.75 | 5.93 | 5.63 | 28,595 |
| November 03, 2025 | 6 | 5.98 | 5.98 | 6.22 | 5.87 | 31,505 |
| October 31, 2025 | 5.88 | 5.93 | 5.93 | 6.07 | 5.82 | 28,600 |
| October 30, 2025 | 5.95 | 6.03 | 6.03 | 6.14 | 5.83 | 79,072 |
| October 29, 2025 | 5.9 | 5.84 | 5.84 | 5.97 | 5.75 | 400,000 |
| October 28, 2025 | 6.12 | 5.99 | 5.99 | 6.41 | 5.96 | 48,833 |
| October 27, 2025 | 5.99 | 5.95 | 5.95 | 6.11 | 5.9 | 41,726 |
| October 24, 2025 | 6.04 | 6.04 | 6.04 | 6.12 | 5.83 | 71,309 |
| October 23, 2025 | 6.1 | 6.11 | 6.11 | 6.41 | 6.1 | 34,800 |
| October 22, 2025 | 6.09 | 6.18 | 6.18 | 6.63 | 6 | 103,211 |
| October 21, 2025 | 6.74 | 6.72 | 6.72 | 7 | 6.7 | 52,160 |
| October 20, 2025 | 6.75 | 6.88 | 6.88 | 7.38 | 6.6 | 156,400 |
| October 17, 2025 | 7.35 | 6.89 | 6.89 | 7.6 | 6.69 | 113,088 |
| October 16, 2025 | 6.3 | 7.78 | 7.78 | 8.78 | 6.25 | 416,459 |
| October 15, 2025 | 7.66 | 7.44 | 7.44 | 7.66 | 6.63 | 562,244 |
| October 14, 2025 | 9.7 | 9.03 | 9.03 | 11.12 | 8.21 | 20.25M |
| October 13, 2025 | 5.25 | 5.21 | 5.21 | 5.3 | 5 | 4.32M |
| October 10, 2025 | 5.95 | 5.47 | 5.47 | 5.95 | 5.27 | 102,109 |
| October 09, 2025 | 6.17 | 6.1 | 6.1 | 6.3 | 5.76 | 125,358 |
| October 08, 2025 | 6.6 | 6.29 | 6.29 | 6.9 | 6.19 | 448,500 |
| October 07, 2025 | 6.14 | 6.34 | 6.34 | 6.67 | 5.75 | 1.29M |
| October 06, 2025 | 5.25 | 5.41 | 5.41 | 5.6 | 5.25 | 46,542 |
| October 03, 2025 | 5.41 | 5.34 | 5.34 | 5.65 | 5.14 | 32,670 |
| October 02, 2025 | 5.18 | 5.44 | 5.44 | 5.65 | 5.02 | 84,362 |
| October 01, 2025 | 5.12 | 5.17 | 5.17 | 5.26 | 5.1 | 30,214 |
| September 30, 2025 | 5.5 | 5.29 | 5.29 | 5.59 | 5.05 | 35,900 |
| September 29, 2025 | 5.4 | 5.43 | 5.43 | 5.6 | 5.31 | 34,222 |
| September 26, 2025 | 5.06 | 5.4 | 5.4 | 5.4 | 5.02 | 33,130 |
| September 25, 2025 | 5.39 | 5.03 | 5.03 | 5.55 | 5.03 | 28,119 |
| September 24, 2025 | 5.49 | 5.33 | 5.33 | 5.49 | 5.18 | 13,105 |
| September 23, 2025 | 5.6 | 5.29 | 5.29 | 5.64 | 5.29 | 35,292 |
| September 22, 2025 | 5.82 | 5.63 | 5.63 | 6 | 5.63 | 24,200 |
| September 19, 2025 | 6.05 | 5.82 | 5.82 | 6.06 | 5.76 | 28,300 |
| September 18, 2025 | 5.89 | 6.1 | 6.1 | 6.24 | 5.87 | 66,300 |
| September 17, 2025 | 5.72 | 5.7 | 5.7 | 5.82 | 5.7 | 21,600 |
| September 16, 2025 | 5.77 | 5.7 | 5.7 | 5.89 | 5.6 | 32,503 |
| September 15, 2025 | 4.87 | 5.77 | 5.77 | 5.88 | 4.87 | 212,049 |
| September 12, 2025 | 4.79 | 4.78 | 4.78 | 4.85 | 4.71 | 33,883 |
| September 11, 2025 | 4.5 | 4.78 | 4.78 | 4.89 | 4.5 | 58,400 |
| September 10, 2025 | 4.36 | 4.46 | 4.46 | 4.46 | 4.35 | 31,755 |
| September 09, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.29 | 37,736 |
| September 08, 2025 | 4.44 | 4.41 | 4.41 | 4.58 | 4.38 | 47,200 |
| September 05, 2025 | 4.39 | 4.53 | 4.53 | 4.73 | 4.35 | 79,147 |
| September 04, 2025 | 5 | 4.36 | 4.36 | 5.42 | 4.31 | 295,037 |
| September 03, 2025 | 4.66 | 4.84 | 4.84 | 4.99 | 4.6 | 129,770 |
| September 02, 2025 | 4.86 | 4.66 | 4.66 | 5.66 | 4.57 | 142,390 |
| August 29, 2025 | 6.44 | 5.67 | 5.67 | 6.44 | 5.43 | 114,945 |
| August 28, 2025 | 7 | 6.55 | 6.55 | 7.11 | 6.16 | 206,603 |
| August 27, 2025 | 7.17 | 6.97 | 6.97 | 7.28 | 6.72 | 99,349 |
| August 26, 2025 | 7.11 | 7.11 | 7.11 | 7.6 | 7 | 125,917 |
| August 25, 2025 | 7.95 | 7.35 | 7.35 | 8.23 | 6.93 | 459,409 |
| August 22, 2025 | 8.79 | 8.3 | 8.3 | 12.88 | 8.12 | 45.26M |
| August 21, 2025 | 6.51 | 6.61 | 6.61 | 6.65 | 6.44 | 4,005 |
| August 20, 2025 | 6.93 | 6.65 | 6.65 | 6.93 | 6.37 | 13,457 |
| August 19, 2025 | 6.97 | 6.93 | 6.93 | 7.03 | 6.61 | 2,877 |
| August 18, 2025 | 6.76 | 6.93 | 6.93 | 7.17 | 6.76 | 9,318 |
| August 15, 2025 | 6.69 | 6.76 | 6.76 | 7 | 6.69 | 14,641 |
