5.25
+0.08(+1.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.89 | 5.17 | 5.17 | 5.36 | 4.75 | 30,300 |
| November 06, 2025 | 5.01 | 4.88 | 4.88 | 5.24 | 4.66 | 36,563 |
| November 05, 2025 | 4.91 | 4.94 | 4.94 | 5.28 | 4.88 | 30,728 |
| November 04, 2025 | 5.35 | 5.14 | 5.14 | 5.4 | 5.01 | 22,706 |
| November 03, 2025 | 5.49 | 5.36 | 5.36 | 5.59 | 5.2 | 29,955 |
| October 31, 2025 | 5.17 | 5.43 | 5.43 | 5.6 | 5.15 | 46,021 |
| October 30, 2025 | 5.2 | 5.19 | 5.19 | 5.48 | 5.02 | 56,832 |
| October 29, 2025 | 4.98 | 5.27 | 5.27 | 5.62 | 4.93 | 130,100 |
| October 28, 2025 | 4.97 | 5.01 | 5.01 | 5.27 | 4.97 | 1.04M |
| October 27, 2025 | 5.11 | 5.13 | 5.13 | 5.44 | 5.1 | 78,500 |
| October 24, 2025 | 6.31 | 5.67 | 5.67 | 6.45 | 5.67 | 55,994 |
| October 23, 2025 | 6.27 | 6.3 | 6.3 | 6.7 | 6.19 | 48,772 |
| October 22, 2025 | 6.36 | 6.91 | 6.91 | 7.18 | 5.91 | 287,043 |
| October 21, 2025 | 5.72 | 6.65 | 6.65 | 6.76 | 5.72 | 263,935 |
| October 20, 2025 | 6.05 | 6.41 | 6.41 | 6.86 | 5.62 | 11.35M |
| October 17, 2025 | 4.87 | 4.76 | 4.76 | 4.93 | 4.65 | 15,232 |
| October 16, 2025 | 5.26 | 4.85 | 4.85 | 5.26 | 4.83 | 22,775 |
| October 15, 2025 | 5.58 | 5.27 | 5.27 | 5.62 | 5.18 | 15,946 |
| October 14, 2025 | 5.25 | 5.71 | 5.71 | 5.78 | 5.11 | 31,200 |
| October 13, 2025 | 4.99 | 5.09 | 5.09 | 5.22 | 4.96 | 17,122 |
| October 10, 2025 | 5.62 | 4.87 | 4.87 | 5.79 | 4.85 | 45,033 |
| October 09, 2025 | 5.83 | 5.69 | 5.69 | 6.06 | 5.6 | 64,518 |
| October 08, 2025 | 6.23 | 6.11 | 6.11 | 6.26 | 6.01 | 378,975 |
| October 07, 2025 | 6.38 | 6.37 | 6.37 | 6.42 | 6.26 | 21,800 |
| October 06, 2025 | 6 | 6.38 | 6.38 | 6.4 | 6 | 40,697 |
| October 03, 2025 | 5.75 | 5.85 | 5.85 | 5.91 | 5.65 | 49,556 |
| October 02, 2025 | 5.21 | 5.68 | 5.68 | 6.15 | 5.21 | 40,307 |
| October 01, 2025 | 5.97 | 5.52 | 5.52 | 5.98 | 5.48 | 31,122 |
| September 30, 2025 | 5.64 | 5.98 | 5.98 | 6.06 | 5.64 | 16,882 |
| September 29, 2025 | 6.11 | 5.8 | 5.8 | 6.11 | 5.61 | 35,749 |
| September 26, 2025 | 6.68 | 6.23 | 6.23 | 6.86 | 6.07 | 29,781 |
| September 25, 2025 | 6.99 | 6.86 | 6.86 | 7.05 | 6.86 | 16,014 |
| September 24, 2025 | 7.31 | 7 | 7 | 7.49 | 6.64 | 54,747 |
| September 23, 2025 | 7.13 | 7.5 | 7.5 | 8.1 | 7.11 | 125,200 |
| September 22, 2025 | 7.56 | 7.31 | 7.31 | 7.82 | 7.27 | 63,125 |
| September 19, 2025 | 7.02 | 7.89 | 7.89 | 9.37 | 7.02 | 242,700 |
| September 18, 2025 | 7.71 | 7.43 | 7.43 | 8.45 | 7.4 | 177,400 |
| September 17, 2025 | 7.4 | 8.56 | 8.56 | 8.57 | 6.88 | 572,651 |
| September 16, 2025 | 10.76 | 9.5 | 9.25 | 12.62 | 7.9 | 41.23M |
| September 15, 2025 | 3.95 | 3.97 | 3.97 | 4 | 3.88 | 18,540 |
| September 12, 2025 | 3.91 | 4 | 4 | 4.03 | 3.91 | 8,135 |
| September 11, 2025 | 3.81 | 3.91 | 3.91 | 3.99 | 3.73 | 4,537 |
| September 10, 2025 | 3.74 | 3.91 | 3.91 | 3.99 | 3.74 | 8,844 |
| September 09, 2025 | 4 | 3.7 | 3.7 | 4 | 3.58 | 32,100 |
| September 08, 2025 | 3.91 | 3.9 | 3.9 | 4 | 3.72 | 22,800 |
| September 05, 2025 | 4.01 | 4.01 | 4.01 | 4.16 | 3.98 | 21,016 |
| September 04, 2025 | 4.08 | 4.07 | 4.07 | 4.15 | 3.99 | 22,637 |
| September 03, 2025 | 4.17 | 4.1 | 4.1 | 4.29 | 4.1 | 12,513 |
| September 02, 2025 | 4.28 | 4.17 | 4.17 | 4.32 | 4.17 | 5,300 |
| August 29, 2025 | 4.42 | 4.32 | 4.32 | 4.42 | 4.2 | 8,549 |
| August 28, 2025 | 4.28 | 4.17 | 4.17 | 4.28 | 4.13 | 2,750 |
| August 27, 2025 | 4.15 | 4.28 | 4.28 | 4.3 | 4.04 | 15,500 |
| August 26, 2025 | 3.88 | 4.19 | 4.19 | 4.34 | 3.88 | 25,647 |
| August 25, 2025 | 3.83 | 4.06 | 4.06 | 4.29 | 3.72 | 275,536 |
| August 22, 2025 | 3.74 | 4 | 4 | 4 | 3.52 | 20,829 |
| August 21, 2025 | 3.77 | 3.76 | 3.76 | 3.77 | 3.7 | 1,506 |
| August 20, 2025 | 3.77 | 3.76 | 3.76 | 3.83 | 3.71 | 5,500 |
| August 19, 2025 | 3.67 | 3.78 | 3.78 | 3.9 | 3.47 | 24,742 |
| August 18, 2025 | 3.64 | 3.76 | 3.76 | 3.8 | 3.62 | 15,900 |
| August 15, 2025 | 3.78 | 3.63 | 3.63 | 3.85 | 3.63 | 13,200 |