5.33
+0.02(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.32 | 5.33 | 5.33 | 5.36 | 5.27 | 360,477 |
| December 03, 2025 | 5.23 | 5.31 | 5.31 | 5.38 | 5.19 | 530,223 |
| December 02, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.02 | 415,300 |
| December 01, 2025 | 5.15 | 5.18 | 5.18 | 5.28 | 5.12 | 589,400 |
| November 28, 2025 | 5.16 | 5.15 | 5.15 | 5.16 | 5.09 | 253,000 |
| November 26, 2025 | 5.14 | 5.21 | 5.21 | 5.26 | 5.11 | 619,248 |
| November 25, 2025 | 4.97 | 5.1 | 5.1 | 5.16 | 4.96 | 554,098 |
| November 24, 2025 | 5.12 | 5.04 | 5.04 | 5.17 | 4.99 | 768,764 |
| November 21, 2025 | 4.97 | 5.12 | 5.12 | 5.16 | 4.92 | 631,944 |
| November 20, 2025 | 5.02 | 4.97 | 4.97 | 5.16 | 4.94 | 685,812 |
| November 19, 2025 | 5.06 | 4.98 | 4.98 | 5.11 | 4.94 | 678,246 |
| November 18, 2025 | 5.09 | 5.16 | 5.16 | 5.19 | 5.05 | 573,100 |
| November 17, 2025 | 5.21 | 5.12 | 5.12 | 5.29 | 5.08 | 547,100 |
| November 14, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.09 | 402,500 |
| November 13, 2025 | 5.15 | 5.2 | 5.2 | 5.21 | 5.07 | 680,600 |
| November 12, 2025 | 5.22 | 5.1 | 5.1 | 5.24 | 5.09 | 404,600 |
| November 11, 2025 | 5.12 | 5.24 | 5.24 | 5.28 | 5.09 | 596,900 |
| November 10, 2025 | 5.18 | 5.08 | 5.08 | 5.23 | 5 | 701,000 |
| November 07, 2025 | 5.12 | 5.15 | 5.15 | 5.17 | 4.85 | 729,600 |
| November 06, 2025 | 5.34 | 5.4 | 5.4 | 5.46 | 5.3 | 564,200 |
| November 05, 2025 | 5.3 | 5.28 | 5.28 | 5.36 | 5.28 | 322,936 |
| November 04, 2025 | 5.22 | 5.28 | 5.28 | 5.32 | 5.19 | 444,800 |
| November 03, 2025 | 5.26 | 5.31 | 5.31 | 5.31 | 5.18 | 393,000 |
| October 31, 2025 | 5.22 | 5.28 | 5.28 | 5.32 | 5.17 | 351,918 |
| October 30, 2025 | 5.21 | 5.2 | 5.2 | 5.28 | 5.19 | 315,248 |
| October 29, 2025 | 5.17 | 5.22 | 5.22 | 5.32 | 5.16 | 362,400 |
| October 28, 2025 | 5.23 | 5.17 | 5.17 | 5.26 | 5.16 | 412,300 |
| October 27, 2025 | 5.28 | 5.25 | 5.25 | 5.33 | 5.24 | 434,304 |
| October 24, 2025 | 5.4 | 5.28 | 5.28 | 5.4 | 5.25 | 299,236 |
| October 23, 2025 | 5.4 | 5.39 | 5.39 | 5.43 | 5.33 | 393,700 |
| October 22, 2025 | 5.19 | 5.27 | 5.27 | 5.29 | 5.15 | 391,748 |
| October 21, 2025 | 5.29 | 5.15 | 5.15 | 5.3 | 5.13 | 435,327 |
| October 20, 2025 | 5.31 | 5.28 | 5.28 | 5.37 | 5.22 | 393,020 |
| October 17, 2025 | 5.28 | 5.29 | 5.29 | 5.31 | 5.19 | 378,570 |
| October 16, 2025 | 5.4 | 5.26 | 5.26 | 5.4 | 5.22 | 388,604 |
| October 15, 2025 | 5.33 | 5.38 | 5.38 | 5.38 | 5.28 | 355,080 |
| October 14, 2025 | 5.24 | 5.28 | 5.28 | 5.36 | 5.24 | 480,800 |
| October 13, 2025 | 5.26 | 5.37 | 5.37 | 5.39 | 5.19 | 365,333 |
| October 10, 2025 | 5.41 | 5.16 | 5.16 | 5.42 | 5.16 | 542,800 |
| October 09, 2025 | 5.52 | 5.49 | 5.49 | 5.64 | 5.44 | 352,433 |
| October 08, 2025 | 5.57 | 5.56 | 5.56 | 5.57 | 5.44 | 339,000 |
| October 07, 2025 | 5.57 | 5.53 | 5.53 | 5.6 | 5.45 | 332,404 |
| October 06, 2025 | 5.53 | 5.56 | 5.56 | 5.61 | 5.48 | 311,357 |
| October 03, 2025 | 5.41 | 5.46 | 5.46 | 5.52 | 5.4 | 272,270 |
| October 02, 2025 | 5.52 | 5.36 | 5.36 | 5.56 | 5.35 | 362,240 |
| October 01, 2025 | 5.34 | 5.55 | 5.55 | 5.57 | 5.32 | 748,540 |
| September 30, 2025 | 5.49 | 5.41 | 5.41 | 5.5 | 5.34 | 591,306 |
| September 29, 2025 | 5.72 | 5.51 | 5.51 | 5.72 | 5.48 | 486,110 |
| September 26, 2025 | 5.72 | 5.77 | 5.77 | 5.91 | 5.7 | 496,957 |
| September 25, 2025 | 5.58 | 5.71 | 5.71 | 5.75 | 5.55 | 1.28M |
| September 24, 2025 | 5.58 | 5.58 | 5.58 | 5.66 | 5.56 | 434,235 |
| September 23, 2025 | 5.5 | 5.53 | 5.53 | 5.71 | 5.49 | 453,906 |
| September 22, 2025 | 5.38 | 5.44 | 5.44 | 5.47 | 5.32 | 409,400 |
| September 19, 2025 | 5.6 | 5.4 | 5.4 | 5.63 | 5.4 | 969,764 |
| September 18, 2025 | 5.56 | 5.6 | 5.6 | 5.63 | 5.52 | 366,817 |
| September 17, 2025 | 5.52 | 5.52 | 5.52 | 5.67 | 5.51 | 479,004 |
| September 16, 2025 | 5.36 | 5.56 | 5.56 | 5.58 | 5.36 | 399,586 |
| September 15, 2025 | 5.41 | 5.35 | 5.35 | 5.41 | 5.31 | 388,400 |
| September 12, 2025 | 5.43 | 5.37 | 5.37 | 5.47 | 5.37 | 342,251 |
| September 11, 2025 | 5.33 | 5.41 | 5.41 | 5.41 | 5.28 | 304,553 |