5.25
-0.06(-1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.16 | 5.31 | 5.31 | 5.38 | 5.16 | 679,636 |
| December 22, 2025 | 5.17 | 5.21 | 5.21 | 5.35 | 5.12 | 938,996 |
| December 19, 2025 | 5.26 | 5.16 | 5.16 | 5.33 | 5.14 | 1.09M |
| December 18, 2025 | 5.49 | 5.3 | 5.3 | 5.52 | 5.28 | 419,348 |
| December 17, 2025 | 5.57 | 5.43 | 5.43 | 5.67 | 5.4 | 768,100 |
| December 16, 2025 | 5.48 | 5.55 | 5.55 | 5.62 | 5.46 | 530,032 |
| December 15, 2025 | 5.68 | 5.48 | 5.48 | 5.68 | 5.48 | 576,206 |
| December 12, 2025 | 5.76 | 5.62 | 5.62 | 5.85 | 5.62 | 575,540 |
| December 11, 2025 | 5.73 | 5.76 | 5.76 | 5.83 | 5.66 | 443,362 |
| December 10, 2025 | 5.55 | 5.72 | 5.72 | 5.77 | 5.5 | 577,362 |
| December 09, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.45 | 408,432 |
| December 08, 2025 | 5.31 | 5.49 | 5.49 | 5.53 | 5.3 | 589,398 |
| December 05, 2025 | 5.37 | 5.3 | 5.3 | 5.53 | 5.3 | 302,763 |
| December 04, 2025 | 5.49 | 5.37 | 5.37 | 5.54 | 5.25 | 682,600 |
| December 03, 2025 | 5.43 | 5.48 | 5.48 | 5.5 | 5.27 | 614,700 |
| December 02, 2025 | 5.6 | 5.45 | 5.45 | 5.6 | 5.4 | 443,500 |
| December 01, 2025 | 5.63 | 5.58 | 5.58 | 5.75 | 5.52 | 685,336 |
| November 28, 2025 | 5.43 | 5.67 | 5.67 | 5.68 | 5.43 | 660,300 |
| November 26, 2025 | 5.15 | 5.39 | 5.39 | 5.4 | 5.07 | 683,873 |
| November 25, 2025 | 5 | 5.13 | 5.13 | 5.14 | 4.9 | 840,374 |
| November 24, 2025 | 4.97 | 4.98 | 4.98 | 5.07 | 4.9 | 728,019 |
| November 21, 2025 | 4.65 | 4.97 | 4.97 | 5.08 | 4.64 | 1.09M |
| November 20, 2025 | 4.82 | 4.66 | 4.66 | 4.88 | 4.6 | 1.11M |
| November 19, 2025 | 4.9 | 4.79 | 4.79 | 4.9 | 4.62 | 1.21M |
| November 18, 2025 | 4.81 | 4.85 | 4.85 | 4.98 | 4.64 | 1.11M |
| November 17, 2025 | 5.21 | 4.83 | 4.83 | 5.23 | 4.71 | 1.67M |
| November 14, 2025 | 4.89 | 5.24 | 5.24 | 5.32 | 4.79 | 2.52M |
| November 13, 2025 | 5.24 | 5.25 | 5.25 | 5.34 | 4.81 | 6.67M |
| November 12, 2025 | 6.91 | 6.83 | 6.83 | 6.99 | 6.76 | 1.06M |
| November 11, 2025 | 6.91 | 6.84 | 6.84 | 7.02 | 6.83 | 734,500 |
| November 10, 2025 | 6.73 | 6.88 | 6.88 | 6.98 | 6.71 | 925,547 |
| November 07, 2025 | 6.65 | 6.65 | 6.65 | 6.68 | 6.47 | 633,206 |
| November 06, 2025 | 6.99 | 6.68 | 6.68 | 7.03 | 6.65 | 589,000 |
| November 05, 2025 | 6.85 | 6.99 | 6.99 | 7.02 | 6.79 | 721,407 |
| November 04, 2025 | 6.86 | 6.85 | 6.85 | 6.93 | 6.82 | 586,608 |
| November 03, 2025 | 7.13 | 6.98 | 6.98 | 7.14 | 6.9 | 616,700 |
| October 31, 2025 | 7.1 | 7.13 | 7.13 | 7.2 | 7.03 | 751,670 |
| October 30, 2025 | 7.16 | 7.11 | 7.11 | 7.21 | 7.06 | 608,945 |
| October 29, 2025 | 7.45 | 7.24 | 7.24 | 7.45 | 7.21 | 721,300 |
| October 28, 2025 | 7.67 | 7.48 | 7.48 | 7.68 | 7.42 | 695,658 |
| October 27, 2025 | 7.66 | 7.68 | 7.68 | 7.84 | 7.59 | 881,200 |
| October 24, 2025 | 7.69 | 7.56 | 7.56 | 7.76 | 7.55 | 540,400 |
| October 23, 2025 | 7.65 | 7.67 | 7.67 | 7.75 | 7.59 | 343,407 |
| October 22, 2025 | 7.51 | 7.66 | 7.66 | 7.9 | 7.51 | 722,620 |
| October 21, 2025 | 7.69 | 7.54 | 7.54 | 7.83 | 7.51 | 635,586 |
| October 20, 2025 | 7.68 | 7.7 | 7.7 | 7.79 | 7.56 | 595,200 |
| October 17, 2025 | 7.66 | 7.6 | 7.6 | 7.75 | 7.5 | 1.25M |
| October 16, 2025 | 7.9 | 7.73 | 7.73 | 7.9 | 7.63 | 914,200 |
| October 15, 2025 | 7.9 | 7.68 | 7.68 | 7.95 | 7.63 | 485,141 |
| October 14, 2025 | 7.49 | 7.84 | 7.84 | 7.85 | 7.36 | 721,218 |
| October 13, 2025 | 7.59 | 7.58 | 7.58 | 7.66 | 7.51 | 748,711 |
| October 10, 2025 | 7.9 | 7.52 | 7.52 | 7.99 | 7.51 | 962,443 |
| October 09, 2025 | 8.06 | 7.86 | 7.86 | 8.06 | 7.77 | 841,244 |
| October 08, 2025 | 7.99 | 7.99 | 7.99 | 8.1 | 7.89 | 598,700 |
| October 07, 2025 | 8.2 | 7.91 | 7.91 | 8.26 | 7.91 | 729,600 |
| October 06, 2025 | 8.41 | 8.18 | 8.18 | 8.49 | 8.08 | 1.01M |
| October 03, 2025 | 8.16 | 8.31 | 8.31 | 8.36 | 8.13 | 483,003 |
| October 02, 2025 | 8.14 | 8.13 | 8.13 | 8.22 | 8.06 | 623,212 |
| October 01, 2025 | 8.18 | 8.07 | 8.07 | 8.31 | 8.06 | 611,000 |
| September 30, 2025 | 8.32 | 8.18 | 8.18 | 8.32 | 8.09 | 448,348 |
