5.49
-0.34(-5.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 5.39 | 5.83 | 5.83 | 5.9 | 5.39 | 58,085 |
| December 24, 2025 | 5.4 | 5.42 | 5.42 | 5.49 | 5.17 | 10,400 |
| December 23, 2025 | 5.54 | 5.52 | 5.52 | 5.9 | 5.25 | 34,345 |
| December 22, 2025 | 5.62 | 5.6 | 5.6 | 5.83 | 5.5 | 27,322 |
| December 19, 2025 | 5.66 | 5.55 | 5.55 | 5.95 | 5.37 | 27,891 |
| December 18, 2025 | 5.8 | 5.6 | 5.6 | 5.81 | 5.51 | 19,129 |
| December 17, 2025 | 6 | 5.6 | 5.6 | 6.02 | 5.49 | 29,602 |
| December 16, 2025 | 6.25 | 6.14 | 6.14 | 6.25 | 5.71 | 21,805 |
| December 15, 2025 | 6.3 | 6.27 | 6.27 | 6.5 | 5.15 | 79,545 |
| December 12, 2025 | 7 | 6.71 | 6.71 | 7.18 | 6.52 | 67,002 |
| December 11, 2025 | 7.5 | 7.04 | 7.04 | 7.5 | 6.46 | 139,800 |
| December 10, 2025 | 8.33 | 8 | 8 | 8.5 | 7.13 | 1.06M |
| December 09, 2025 | 7.18 | 7.13 | 7.13 | 7.48 | 6.84 | 479,300 |
| December 08, 2025 | 7 | 7.44 | 7.44 | 8.49 | 6.9 | 129,855 |
| December 05, 2025 | 7.67 | 6.71 | 6.71 | 7.67 | 6.54 | 133,391 |
| December 04, 2025 | 6.11 | 6.93 | 6.93 | 7.7 | 6.11 | 108,997 |
| December 03, 2025 | 6.14 | 6.29 | 6.29 | 6.34 | 6.1 | 13,500 |
| December 02, 2025 | 6.54 | 6.15 | 6.15 | 7 | 6.15 | 29,518 |
| December 01, 2025 | 6.37 | 6.5 | 6.5 | 6.62 | 5.62 | 23,400 |
| November 28, 2025 | 5.64 | 6.64 | 6.64 | 6.7 | 5.51 | 52,150 |
| November 26, 2025 | 5.33 | 5.73 | 5.73 | 5.73 | 5.3 | 16,441 |
| November 25, 2025 | 4.52 | 5.3 | 5.3 | 5.45 | 4.36 | 42,416 |
| November 24, 2025 | 4.62 | 4.57 | 4.57 | 4.7 | 4.25 | 27,809 |
| November 21, 2025 | 5.63 | 4.61 | 4.61 | 5.9 | 4.58 | 62,513 |
| November 20, 2025 | 6.42 | 5.78 | 5.78 | 6.86 | 5.78 | 24,513 |
| November 19, 2025 | 6.25 | 6.42 | 6.42 | 6.71 | 6.2 | 24,940 |
| November 18, 2025 | 6.25 | 6.39 | 6.39 | 6.77 | 6.19 | 11,486 |
| November 17, 2025 | 6.53 | 6.29 | 6.29 | 6.57 | 6.04 | 16,249 |
| November 14, 2025 | 6.69 | 6.49 | 6.49 | 6.84 | 6.43 | 25,300 |
| November 13, 2025 | 6.61 | 6.8 | 6.8 | 7.07 | 6.58 | 44,300 |
| November 12, 2025 | 6.85 | 6.93 | 6.93 | 6.95 | 6.62 | 49,000 |
| November 11, 2025 | 6.76 | 6.78 | 6.78 | 6.95 | 6.72 | 19,200 |
| November 10, 2025 | 6.28 | 6.76 | 6.76 | 6.79 | 6.28 | 33,400 |
| November 07, 2025 | 6.11 | 6.57 | 6.57 | 6.89 | 5.98 | 79,021 |
| November 06, 2025 | 5.97 | 6.18 | 6.18 | 6.25 | 5.7 | 70,439 |
| November 05, 2025 | 5.48 | 6.36 | 6.36 | 7.08 | 5.48 | 276,400 |
| November 04, 2025 | 6 | 5.58 | 5.58 | 6 | 5.51 | 62,276 |
| November 03, 2025 | 6.33 | 6.02 | 6.02 | 6.33 | 5.51 | 181,247 |
| October 31, 2025 | 7.15 | 6.45 | 6.45 | 7.27 | 6.4 | 371,791 |
| October 30, 2025 | 6.83 | 7.26 | 7.26 | 7.75 | 6.6 | 168,000 |
| October 29, 2025 | 7.5 | 7.08 | 7.08 | 7.5 | 7 | 54,762 |
| October 28, 2025 | 7.88 | 7.75 | 7.75 | 8.57 | 7.4 | 82,932 |
| October 27, 2025 | 7.72 | 7.77 | 7.77 | 7.95 | 7.56 | 53,018 |
| October 24, 2025 | 8.19 | 8.08 | 8.08 | 8.55 | 7.88 | 94,081 |
| October 23, 2025 | 8.5 | 8.7 | 8.7 | 8.9 | 8.38 | 140,205 |
| October 22, 2025 | 8.75 | 8.55 | 8.55 | 9.55 | 8.53 | 472,309 |
| October 21, 2025 | 9 | 8.98 | 8.98 | 9.66 | 8.8 | 115,962 |
| October 20, 2025 | 8.28 | 8.98 | 8.98 | 9.2 | 8.01 | 187,104 |
| October 17, 2025 | 9 | 8.66 | 8.66 | 9.99 | 8.34 | 253,916 |
| October 16, 2025 | 11.76 | 8.88 | 8.88 | 11.8 | 8.71 | 361,949 |
| October 15, 2025 | 13.71 | 12.2 | 12.2 | 16 | 10.36 | 939,200 |
| October 14, 2025 | 17.33 | 17.55 | 17.55 | 24 | 15.07 | 25.8M |
| October 13, 2025 | 7.12 | 8.51 | 8.51 | 8.78 | 6.87 | 1.83M |
| October 10, 2025 | 6.46 | 7.19 | 7.19 | 7.7 | 6.46 | 307,646 |
| October 09, 2025 | 6.68 | 6.42 | 6.42 | 6.87 | 6.41 | 30,368 |
| October 08, 2025 | 6.99 | 6.68 | 6.68 | 7.28 | 6.67 | 87,000 |
| October 07, 2025 | 6.84 | 7.77 | 7.77 | 8.74 | 6.82 | 841,101 |
| October 06, 2025 | 7.39 | 6.89 | 6.89 | 7.39 | 6.7 | 49,999 |
| October 03, 2025 | 6.7 | 6.69 | 6.69 | 7.04 | 6.65 | 86,716 |
| October 02, 2025 | 6.66 | 6.7 | 6.7 | 6.79 | 6.63 | 6,473 |