5.29
+0.19(+3.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.1 | 5.29 | 5.29 | 5.46 | 5.03 | 53,098 |
| December 03, 2025 | 5.17 | 5.1 | 5.1 | 5.33 | 5.03 | 43,100 |
| December 02, 2025 | 5.49 | 5.12 | 5.12 | 5.6 | 5.09 | 83,671 |
| December 01, 2025 | 5.93 | 5.43 | 5.43 | 5.95 | 5.32 | 59,241 |
| November 28, 2025 | 5.65 | 5.94 | 5.94 | 6.12 | 5.63 | 84,869 |
| November 26, 2025 | 5.4 | 5.65 | 5.65 | 5.78 | 5.19 | 38,364 |
| November 25, 2025 | 5.4 | 5.4 | 5.4 | 5.42 | 5.01 | 42,500 |
| November 24, 2025 | 5.13 | 5.35 | 5.35 | 5.39 | 5.03 | 54,439 |
| November 21, 2025 | 5.44 | 5.18 | 5.18 | 5.44 | 4.85 | 115,451 |
| November 20, 2025 | 5.31 | 5.34 | 5.34 | 5.99 | 5.26 | 177,149 |
| November 19, 2025 | 5.09 | 4.88 | 4.88 | 5.21 | 4.83 | 135,236 |
| November 18, 2025 | 5.17 | 5.26 | 5.26 | 5.32 | 5.09 | 47,600 |
| November 17, 2025 | 5.3 | 5.21 | 5.21 | 5.5 | 5.2 | 105,562 |
| November 14, 2025 | 5.45 | 5.46 | 5.46 | 5.86 | 5.17 | 75,705 |
| November 13, 2025 | 5.9 | 5.71 | 5.71 | 6.1 | 5.51 | 137,243 |
| November 12, 2025 | 6.07 | 6.04 | 6.04 | 6.2 | 5.75 | 91,904 |
| November 11, 2025 | 6.35 | 6 | 6 | 6.37 | 6 | 88,400 |
| November 10, 2025 | 6.45 | 6.38 | 6.38 | 6.55 | 6.08 | 190,823 |
| November 07, 2025 | 6.19 | 6.38 | 6.38 | 6.45 | 5.74 | 315,109 |
| November 06, 2025 | 5.9 | 6.26 | 6.26 | 6.44 | 5.69 | 302,942 |
| November 05, 2025 | 5.6 | 5.66 | 5.66 | 5.9 | 5.57 | 88,921 |
| November 04, 2025 | 5.57 | 5.6 | 5.6 | 6.01 | 5.57 | 131,001 |
| November 03, 2025 | 5.89 | 5.77 | 5.77 | 5.98 | 5.51 | 157,500 |
| October 31, 2025 | 5.84 | 5.75 | 5.75 | 6.14 | 5.68 | 142,300 |
| October 30, 2025 | 5.73 | 5.76 | 5.76 | 6.15 | 5.6 | 308,222 |
| October 29, 2025 | 6.47 | 5.75 | 5.75 | 6.7 | 5.7 | 210,642 |
| October 28, 2025 | 6.1 | 6.48 | 6.48 | 6.82 | 6.01 | 239,886 |
| October 27, 2025 | 6.02 | 6.13 | 6.13 | 6.44 | 5.99 | 383,600 |
| October 24, 2025 | 5.61 | 5.89 | 5.89 | 6.24 | 5.6 | 261,780 |
| October 23, 2025 | 5.4 | 5.61 | 5.61 | 6.2 | 5.4 | 355,030 |
| October 22, 2025 | 6.09 | 5.43 | 5.43 | 6.31 | 5.31 | 620,601 |
| October 21, 2025 | 6.96 | 6.53 | 6.53 | 7.17 | 6.23 | 374,296 |
| October 20, 2025 | 7 | 7.09 | 7.09 | 8.1 | 6.95 | 582,728 |
| October 17, 2025 | 9.33 | 6.79 | 6.79 | 9.5 | 6.13 | 1.94M |
| October 16, 2025 | 11.29 | 9.6 | 9.6 | 11.51 | 9.58 | 879,638 |
| October 15, 2025 | 9.26 | 11.01 | 11.01 | 12.15 | 9.26 | 2.7M |
| October 14, 2025 | 6.26 | 7.84 | 7.84 | 7.9 | 6.14 | 651,005 |
| October 13, 2025 | 5.91 | 6.26 | 6.26 | 6.36 | 5.9 | 381,613 |
| October 10, 2025 | 6.53 | 5.9 | 5.9 | 6.55 | 5.81 | 443,178 |
| October 09, 2025 | 6.32 | 6.43 | 6.44 | 6.81 | 6.25 | 573,245 |
| October 08, 2025 | 5.96 | 6.29 | 6.29 | 7.35 | 5.85 | 1.44M |
| October 07, 2025 | 7.03 | 5.72 | 5.72 | 7.2 | 5.52 | 1.73M |
| October 06, 2025 | 5.61 | 6.95 | 6.95 | 7.23 | 5.45 | 1.43M |
| October 03, 2025 | 4.71 | 5.43 | 5.43 | 5.47 | 4.71 | 920,285 |
| October 02, 2025 | 4.39 | 4.74 | 4.74 | 4.77 | 4.38 | 774,615 |
| October 01, 2025 | 3.85 | 4.44 | 4.44 | 4.56 | 3.81 | 962,273 |
| September 30, 2025 | 3.79 | 3.76 | 3.76 | 4.09 | 3.7 | 459,264 |
| September 29, 2025 | 3.9 | 3.8 | 3.8 | 4.12 | 3.8 | 677,249 |
| September 26, 2025 | 4.5 | 4.04 | 4.04 | 4.5 | 3.53 | 1.74M |
| September 25, 2025 | 4.67 | 4.53 | 4.53 | 4.75 | 3.91 | 76.64M |
| September 24, 2025 | 3.04 | 3.3 | 3.3 | 3.34 | 2.96 | 105,438 |
| September 23, 2025 | 3.06 | 3.02 | 3.02 | 3.15 | 3.02 | 95,817 |
| September 22, 2025 | 3.1 | 3.05 | 3.05 | 3.1 | 2.85 | 115,735 |
| September 19, 2025 | 3.1 | 3.09 | 3.09 | 3.17 | 3.02 | 112,100 |
| September 18, 2025 | 3 | 3.02 | 3.02 | 3.15 | 2.94 | 42,800 |
| September 17, 2025 | 2.86 | 2.92 | 2.92 | 3.05 | 2.86 | 52,733 |
| September 16, 2025 | 2.86 | 2.94 | 2.94 | 2.99 | 2.86 | 13,428 |
| September 15, 2025 | 3 | 2.92 | 2.92 | 3.02 | 2.81 | 25,200 |
| September 12, 2025 | 2.82 | 2.95 | 2.95 | 3.02 | 2.82 | 38,841 |
| September 11, 2025 | 2.79 | 2.88 | 2.88 | 2.94 | 2.72 | 39,728 |