5.62
+0.01599989(+0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 5.8 | 5.62 | 5.62 | 5.86 | 5.6 | 4,070 |
| December 08, 2025 | 5.8 | 5.6 | 5.6 | 5.9 | 5.55 | 15,442 |
| December 05, 2025 | 6.06 | 6 | 6 | 6.16 | 5.97 | 3,633 |
| December 04, 2025 | 5.89 | 5.98 | 5.98 | 5.98 | 5.84 | 3,320 |
| December 03, 2025 | 6 | 5.79 | 5.79 | 6.17 | 5.77 | 20,573 |
| December 02, 2025 | 6.12 | 5.91 | 5.91 | 6.26 | 5.85 | 13,003 |
| December 01, 2025 | 6.34 | 6.29 | 6.29 | 6.5 | 6.27 | 9,100 |
| November 28, 2025 | 6.46 | 6.8 | 6.8 | 6.9 | 6.38 | 39,208 |
| November 26, 2025 | 5.17 | 6.36 | 6.36 | 6.7 | 5.17 | 47,698 |
| November 25, 2025 | 4.99 | 5.15 | 5.15 | 5.15 | 4.96 | 7,632 |
| November 24, 2025 | 5.09 | 4.8 | 4.8 | 5.1 | 4.74 | 19,900 |
| November 21, 2025 | 4.9 | 5.05 | 5.05 | 5.05 | 4.8 | 15,721 |
| November 20, 2025 | 4.95 | 4.96 | 4.96 | 5.05 | 4.91 | 11,440 |
| November 19, 2025 | 5.01 | 5.07 | 5.07 | 5.11 | 4.96 | 5,865 |
| November 18, 2025 | 5.02 | 4.92 | 4.92 | 5.21 | 4.92 | 8,400 |
| November 17, 2025 | 5.25 | 5.2 | 5.2 | 5.25 | 5.05 | 15,554 |
| November 14, 2025 | 5.1 | 5.18 | 5.18 | 5.26 | 5.1 | 14,005 |
| November 13, 2025 | 5.86 | 5.67 | 5.67 | 6.03 | 5.62 | 9,600 |
| November 12, 2025 | 5.67 | 5.93 | 5.93 | 5.98 | 5.67 | 16,000 |
| November 11, 2025 | 5.56 | 5.7 | 5.7 | 5.77 | 5.55 | 11,527 |
| November 10, 2025 | 5.58 | 5.56 | 5.56 | 5.71 | 5.43 | 35,900 |
| November 07, 2025 | 5.74 | 5.58 | 5.58 | 5.8 | 5.39 | 10,814 |
| November 06, 2025 | 5.92 | 5.75 | 5.75 | 6 | 5.63 | 31,100 |
| November 05, 2025 | 5.95 | 6.03 | 6.03 | 6.09 | 5.89 | 24,000 |
| November 04, 2025 | 6.3 | 6.08 | 6.08 | 6.45 | 6.08 | 24,525 |
| November 03, 2025 | 6.42 | 6.46 | 6.46 | 6.47 | 6.29 | 39,200 |
| October 31, 2025 | 6.4 | 6.47 | 6.47 | 6.6 | 6.4 | 20,503 |
| October 30, 2025 | 6.39 | 6.43 | 6.43 | 6.52 | 6.31 | 27,816 |
| October 29, 2025 | 6.56 | 6.45 | 6.45 | 6.9 | 6.38 | 60,500 |
| October 28, 2025 | 6.67 | 7.3 | 7.3 | 7.5 | 6.63 | 185,001 |
| October 27, 2025 | 6.67 | 6.64 | 6.64 | 6.82 | 6.54 | 28,033 |
| October 24, 2025 | 6.4 | 6.6 | 6.6 | 6.74 | 6.37 | 39,207 |
| October 23, 2025 | 6.43 | 6.49 | 6.49 | 6.61 | 6.4 | 10,360 |
| October 22, 2025 | 6.54 | 6.54 | 6.54 | 6.82 | 6.35 | 83,615 |
| October 21, 2025 | 6.55 | 6.65 | 6.65 | 6.91 | 6.55 | 21,189 |
| October 20, 2025 | 6.53 | 6.91 | 6.91 | 7.1 | 6.53 | 189,300 |
| October 17, 2025 | 6.42 | 6.66 | 6.66 | 6.69 | 6.33 | 37,508 |
| October 16, 2025 | 7.03 | 6.5 | 6.5 | 7.17 | 6.5 | 53,989 |
| October 15, 2025 | 7.2 | 7.03 | 7.03 | 7.49 | 6.61 | 111,300 |
| October 14, 2025 | 7.5 | 7.14 | 7.14 | 7.5 | 6.94 | 106,636 |
| October 13, 2025 | 7.86 | 7.69 | 7.69 | 7.98 | 7.64 | 64,466 |
| October 10, 2025 | 8.25 | 7.91 | 7.91 | 8.25 | 7.89 | 91,222 |
| October 09, 2025 | 8.05 | 8.09 | 8.09 | 8.35 | 7.99 | 146,189 |
| October 08, 2025 | 7.52 | 8.56 | 8.56 | 9.09 | 7.25 | 241,018 |
| October 07, 2025 | 7.31 | 7.45 | 7.45 | 7.5 | 7.02 | 75,323 |
| October 06, 2025 | 7.7 | 7.26 | 7.26 | 7.7 | 7.11 | 56,414 |
| October 03, 2025 | 7.07 | 7.4 | 7.4 | 7.45 | 6.9 | 105,785 |
| October 02, 2025 | 6.41 | 6.64 | 6.64 | 6.65 | 6.18 | 65,815 |
| October 01, 2025 | 6.61 | 6.38 | 6.38 | 6.66 | 6.28 | 38,525 |
| September 30, 2025 | 6.31 | 6.59 | 6.53 | 6.59 | 6 | 168,479 |
| September 29, 2025 | 6.8 | 6.39 | 6.39 | 6.8 | 6.35 | 67,231 |
| September 26, 2025 | 6.07 | 6.71 | 6.71 | 6.87 | 6.07 | 143,850 |
| September 25, 2025 | 5.67 | 6.12 | 6.12 | 6.14 | 5.67 | 142,500 |
| September 24, 2025 | 5.56 | 5.79 | 5.79 | 5.96 | 5.49 | 113,533 |
| September 23, 2025 | 6.01 | 5.73 | 5.73 | 6.15 | 5.66 | 126,713 |
| September 22, 2025 | 6.52 | 6.1 | 6.1 | 6.72 | 6.05 | 369,900 |
| September 19, 2025 | 6.78 | 6.63 | 6.63 | 6.92 | 6.51 | 133,800 |
| September 18, 2025 | 7.45 | 6.89 | 6.89 | 7.76 | 6.84 | 246,700 |
| September 17, 2025 | 7.46 | 7.55 | 7.55 | 8.5 | 7.46 | 479,500 |
| September 16, 2025 | 7.88 | 7.9 | 7.9 | 8.63 | 7.81 | 725,752 |