5.01
-0.03(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.13 | 5.01 | 5.01 | 5.13 | 4.97 | 58,965 |
| December 03, 2025 | 4.72 | 5.04 | 5.04 | 5.05 | 4.68 | 121,380 |
| December 02, 2025 | 4.8 | 4.68 | 4.68 | 4.83 | 4.66 | 174,000 |
| December 01, 2025 | 4.8 | 4.83 | 4.83 | 4.87 | 4.74 | 122,826 |
| November 28, 2025 | 4.76 | 4.81 | 4.81 | 4.88 | 4.72 | 88,417 |
| November 26, 2025 | 4.71 | 4.76 | 4.76 | 4.8 | 4.69 | 84,069 |
| November 25, 2025 | 4.69 | 4.69 | 4.69 | 4.79 | 4.63 | 81,145 |
| November 24, 2025 | 4.69 | 4.72 | 4.72 | 4.85 | 4.59 | 100,900 |
| November 21, 2025 | 4.62 | 4.69 | 4.69 | 4.81 | 4.62 | 136,700 |
| November 20, 2025 | 4.81 | 4.66 | 4.66 | 4.89 | 4.65 | 114,200 |
| November 19, 2025 | 4.8 | 4.76 | 4.76 | 4.88 | 4.74 | 131,345 |
| November 18, 2025 | 4.75 | 4.83 | 4.83 | 4.88 | 4.67 | 128,000 |
| November 17, 2025 | 4.8 | 4.77 | 4.77 | 4.91 | 4.74 | 267,564 |
| November 14, 2025 | 4.79 | 4.85 | 4.85 | 4.89 | 4.75 | 136,561 |
| November 13, 2025 | 4.86 | 4.81 | 4.81 | 4.94 | 4.78 | 65,400 |
| November 12, 2025 | 5.01 | 4.9 | 4.9 | 5.01 | 4.8 | 297,900 |
| November 11, 2025 | 4.7 | 5.02 | 5.02 | 5.06 | 4.65 | 230,500 |
| November 10, 2025 | 4.5 | 4.74 | 4.74 | 4.83 | 4.36 | 621,584 |
| November 07, 2025 | 4.62 | 4.54 | 4.54 | 4.71 | 4.51 | 303,427 |
| November 06, 2025 | 4.82 | 4.64 | 4.64 | 4.84 | 4.6 | 119,600 |
| November 05, 2025 | 4.76 | 4.8 | 4.8 | 4.87 | 4.76 | 73,618 |
| November 04, 2025 | 4.83 | 4.79 | 4.79 | 4.87 | 4.76 | 97,300 |
| November 03, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.62 | 238,900 |
| October 31, 2025 | 4.7 | 4.8 | 4.8 | 4.81 | 4.66 | 107,642 |
| October 30, 2025 | 4.72 | 4.7 | 4.7 | 4.75 | 4.66 | 101,321 |
| October 29, 2025 | 4.77 | 4.73 | 4.73 | 4.85 | 4.66 | 74,961 |
| October 28, 2025 | 4.86 | 4.77 | 4.77 | 4.86 | 4.77 | 104,500 |
| October 27, 2025 | 4.94 | 4.89 | 4.89 | 4.96 | 4.89 | 100,000 |
| October 24, 2025 | 4.83 | 4.94 | 4.94 | 4.95 | 4.82 | 126,300 |
| October 23, 2025 | 4.79 | 4.83 | 4.83 | 4.88 | 4.78 | 88,098 |
| October 22, 2025 | 4.64 | 4.74 | 4.74 | 4.74 | 4.63 | 79,625 |
| October 21, 2025 | 4.78 | 4.62 | 4.62 | 4.78 | 4.61 | 304,833 |
| October 20, 2025 | 4.73 | 4.78 | 4.78 | 4.84 | 4.73 | 81,300 |
| October 17, 2025 | 4.72 | 4.71 | 4.71 | 4.8 | 4.7 | 93,346 |
| October 16, 2025 | 4.81 | 4.72 | 4.72 | 4.85 | 4.68 | 171,376 |
| October 15, 2025 | 4.82 | 4.81 | 4.81 | 4.9 | 4.74 | 148,231 |
| October 14, 2025 | 4.83 | 4.81 | 4.81 | 4.88 | 4.75 | 175,443 |
| October 13, 2025 | 4.84 | 4.95 | 4.95 | 4.98 | 4.78 | 190,089 |
| October 10, 2025 | 4.96 | 4.78 | 4.78 | 4.97 | 4.76 | 224,823 |
| October 09, 2025 | 5.06 | 4.99 | 4.99 | 5.12 | 4.98 | 151,336 |
| October 08, 2025 | 5.05 | 5.07 | 5.07 | 5.14 | 4.95 | 82,600 |
| October 07, 2025 | 5.15 | 5 | 5 | 5.17 | 4.98 | 222,100 |
| October 06, 2025 | 5.16 | 5.15 | 5.15 | 5.21 | 5.13 | 130,600 |
| October 03, 2025 | 5.04 | 5.16 | 5.16 | 5.22 | 5.02 | 263,668 |
| October 02, 2025 | 4.88 | 5 | 5 | 5.15 | 4.72 | 455,386 |
| October 01, 2025 | 5.04 | 4.88 | 4.88 | 5.12 | 4.86 | 177,100 |
| September 30, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 4.86 | 306,400 |
| September 29, 2025 | 5.15 | 5.02 | 5.02 | 5.15 | 5.01 | 242,200 |
| September 26, 2025 | 5.15 | 5.18 | 5.18 | 5.26 | 5.12 | 239,502 |
| September 25, 2025 | 5.28 | 5.15 | 5.15 | 5.3 | 5.15 | 144,800 |
| September 24, 2025 | 5.24 | 5.32 | 5.32 | 5.35 | 5.18 | 90,853 |
| September 23, 2025 | 5.2 | 5.2 | 5.2 | 5.33 | 5.17 | 144,937 |
| September 22, 2025 | 5.15 | 5.18 | 5.18 | 5.26 | 5.12 | 209,800 |
| September 19, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 4.99 | 380,200 |
| September 18, 2025 | 5.3 | 5.2 | 5.2 | 5.3 | 5.18 | 115,600 |
| September 17, 2025 | 5.32 | 5.27 | 5.27 | 5.38 | 5.24 | 464,300 |
| September 16, 2025 | 5.32 | 5.32 | 5.32 | 5.43 | 5.29 | 236,950 |
| September 15, 2025 | 5.42 | 5.32 | 5.32 | 5.42 | 5.28 | 208,040 |
| September 12, 2025 | 5.56 | 5.46 | 5.46 | 5.59 | 5.45 | 112,200 |
| September 11, 2025 | 5.47 | 5.52 | 5.52 | 5.56 | 5.47 | 105,138 |