5.22
+0.08(+1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.11 | 5.22 | 5.22 | 5.24 | 5.07 | 948,646 |
| January 12, 2026 | 5.06 | 5.14 | 5.14 | 5.23 | 5.06 | 1.22M |
| January 09, 2026 | 5.16 | 5.01 | 5.01 | 5.25 | 4.95 | 1.56M |
| January 08, 2026 | 5.16 | 5.17 | 5.17 | 5.26 | 5.1 | 735,700 |
| January 07, 2026 | 5.25 | 5.17 | 5.17 | 5.3 | 5.16 | 735,644 |
| January 06, 2026 | 5.41 | 5.3 | 5.3 | 5.49 | 5.27 | 1.05M |
| January 05, 2026 | 5.22 | 5.39 | 5.39 | 5.42 | 5.17 | 1.07M |
| January 02, 2026 | 5.38 | 5.22 | 5.22 | 5.55 | 5.17 | 985,127 |
| December 31, 2025 | 5.23 | 5.23 | 5.23 | 5.31 | 5.2 | 1.07M |
| December 30, 2025 | 5.23 | 5.26 | 5.26 | 5.4 | 5.23 | 834,300 |
| December 29, 2025 | 5.34 | 5.21 | 5.21 | 5.38 | 5.16 | 1.62M |
| December 26, 2025 | 5.44 | 5.42 | 5.42 | 5.5 | 5.35 | 817,077 |
| December 24, 2025 | 5.26 | 5.43 | 5.43 | 5.51 | 5.26 | 961,400 |
| December 23, 2025 | 5.18 | 5.33 | 5.33 | 5.39 | 5.18 | 853,172 |
| December 22, 2025 | 5.13 | 5.19 | 5.19 | 5.37 | 5.13 | 1.73M |
| December 19, 2025 | 5.25 | 5.18 | 5.18 | 5.31 | 5.17 | 1.68M |
| December 18, 2025 | 5.14 | 5.22 | 5.22 | 5.27 | 5.14 | 1.48M |
| December 17, 2025 | 5.18 | 5.14 | 5.14 | 5.3 | 5.1 | 998,957 |
| December 16, 2025 | 5.11 | 5.11 | 5.11 | 5.2 | 5.05 | 1.21M |
| December 15, 2025 | 5.29 | 5.17 | 5.17 | 5.33 | 5.15 | 1.22M |
| December 12, 2025 | 5.24 | 5.26 | 5.26 | 5.4 | 5.24 | 874,663 |
| December 11, 2025 | 5.2 | 5.22 | 5.22 | 5.29 | 5.16 | 985,845 |
| December 10, 2025 | 5.16 | 5.2 | 5.2 | 5.31 | 5.14 | 1.25M |
| December 09, 2025 | 5.25 | 5.16 | 5.16 | 5.29 | 5.12 | 2.64M |
| December 08, 2025 | 5.2 | 5.35 | 5.35 | 5.55 | 5.18 | 3.27M |
| December 05, 2025 | 5 | 5.21 | 5.21 | 5.25 | 5 | 1.24M |
| December 04, 2025 | 4.97 | 5.01 | 5.01 | 5.1 | 4.96 | 1.04M |
| December 03, 2025 | 4.94 | 4.96 | 4.96 | 5.06 | 4.91 | 1.3M |
| December 02, 2025 | 5.09 | 4.93 | 4.93 | 5.13 | 4.89 | 2.02M |
| December 01, 2025 | 4.96 | 5.14 | 5.14 | 5.22 | 4.95 | 3.28M |
| November 28, 2025 | 5.07 | 4.99 | 4.99 | 5.09 | 4.94 | 3.79M |
| November 26, 2025 | 5.17 | 5.04 | 5.04 | 5.29 | 4.98 | 2.35M |
| November 25, 2025 | 5.05 | 5.24 | 5.24 | 5.27 | 5.03 | 2.42M |
| November 24, 2025 | 4.85 | 4.95 | 4.95 | 5.06 | 4.83 | 2.06M |
| November 21, 2025 | 4.8 | 4.74 | 4.74 | 4.89 | 4.7 | 1.66M |
| November 20, 2025 | 5.02 | 4.77 | 4.77 | 5.39 | 4.75 | 2.98M |
| November 19, 2025 | 5.79 | 5.54 | 5.54 | 5.8 | 5.46 | 2.97M |
| November 18, 2025 | 5.8 | 5.97 | 5.97 | 6.03 | 5.8 | 732,123 |
| November 17, 2025 | 6 | 5.9 | 5.9 | 6 | 5.83 | 1.44M |
| November 14, 2025 | 5.98 | 5.98 | 5.98 | 6.08 | 5.94 | 1.3M |
| November 13, 2025 | 6.02 | 6.02 | 6.02 | 6.16 | 5.99 | 730,786 |
| November 12, 2025 | 6.08 | 6.02 | 6.02 | 6.2 | 5.95 | 760,337 |
| November 11, 2025 | 6.15 | 6.13 | 6.13 | 6.25 | 6.07 | 1.13M |
| November 10, 2025 | 6.23 | 6.15 | 6.15 | 6.34 | 6.07 | 1.89M |
| November 07, 2025 | 5.92 | 6.02 | 6.02 | 6.03 | 5.9 | 1.27M |
| November 06, 2025 | 5.91 | 6.02 | 6.02 | 6.09 | 5.9 | 1.19M |
| November 05, 2025 | 6 | 5.9 | 5.9 | 6.08 | 5.9 | 828,697 |
| November 04, 2025 | 5.95 | 5.98 | 5.98 | 6.09 | 5.94 | 899,800 |
| November 03, 2025 | 6.3 | 6.17 | 6.17 | 6.38 | 6.01 | 1.39M |
| October 31, 2025 | 5.87 | 6.11 | 6.11 | 6.36 | 5.84 | 3.11M |
| October 30, 2025 | 5.59 | 5.58 | 5.58 | 5.71 | 5.48 | 2.03M |
| October 29, 2025 | 6 | 5.63 | 5.63 | 6.02 | 5.59 | 2.56M |
| October 28, 2025 | 6.5 | 5.92 | 5.92 | 6.5 | 5.87 | 5.18M |
| October 27, 2025 | 7.04 | 6.56 | 6.56 | 7.07 | 6.54 | 2.58M |
| October 24, 2025 | 6.92 | 6.96 | 6.96 | 7.02 | 6.91 | 1.75M |
| October 23, 2025 | 6.89 | 6.82 | 6.82 | 7.03 | 6.82 | 876,107 |
| October 22, 2025 | 6.75 | 6.77 | 6.77 | 7.01 | 6.74 | 1.1M |
| October 21, 2025 | 6.42 | 6.72 | 6.72 | 6.77 | 6.41 | 1.08M |
| October 20, 2025 | 6.47 | 6.51 | 6.51 | 6.52 | 6.43 | 1.09M |
| October 17, 2025 | 6.39 | 6.47 | 6.47 | 6.5 | 6.32 | 670,630 |