5.83
+0.585(+11.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.36 | 5.83 | 5.83 | 5.9 | 5.32 | 680,365 |
| November 06, 2025 | 5.66 | 5.25 | 5.25 | 6.07 | 5.18 | 952,514 |
| November 05, 2025 | 6.16 | 6.12 | 6.12 | 6.47 | 6.1 | 529,500 |
| November 04, 2025 | 6.23 | 6.2 | 6.2 | 6.3 | 6.15 | 282,878 |
| November 03, 2025 | 6.61 | 6.29 | 6.29 | 6.61 | 6.23 | 394,800 |
| October 31, 2025 | 6.32 | 6.65 | 6.65 | 6.78 | 6.25 | 703,400 |
| October 30, 2025 | 6.2 | 6.36 | 6.36 | 6.43 | 6.13 | 505,441 |
| October 29, 2025 | 6.36 | 6.21 | 6.21 | 6.53 | 6.14 | 412,901 |
| October 28, 2025 | 6.65 | 6.35 | 6.35 | 6.72 | 6.31 | 1.16M |
| October 27, 2025 | 6.98 | 6.66 | 6.66 | 7.04 | 6.65 | 497,000 |
| October 24, 2025 | 7.14 | 6.98 | 6.98 | 7.24 | 6.95 | 388,145 |
| October 23, 2025 | 7.14 | 7.16 | 7.16 | 7.21 | 6.98 | 621,534 |
| October 22, 2025 | 6.84 | 6.8 | 6.8 | 6.9 | 6.63 | 407,941 |
| October 21, 2025 | 6.85 | 6.82 | 6.82 | 6.97 | 6.74 | 336,100 |
| October 20, 2025 | 6.72 | 6.77 | 6.77 | 6.88 | 6.7 | 333,247 |
| October 17, 2025 | 6.86 | 6.72 | 6.72 | 6.92 | 6.7 | 361,166 |
| October 16, 2025 | 7 | 6.89 | 6.89 | 7.03 | 6.75 | 341,906 |
| October 15, 2025 | 7.1 | 7 | 7 | 7.24 | 6.86 | 561,343 |
| October 14, 2025 | 6.95 | 7.08 | 7.08 | 7.31 | 6.87 | 823,600 |
| October 13, 2025 | 6.75 | 6.9 | 6.9 | 6.99 | 6.63 | 410,937 |
| October 10, 2025 | 7 | 6.61 | 6.61 | 7.01 | 6.6 | 712,600 |
| October 09, 2025 | 7.06 | 7.09 | 7.09 | 7.2 | 7.01 | 260,446 |
| October 08, 2025 | 7.21 | 7.05 | 7.05 | 7.34 | 7.02 | 548,749 |
| October 07, 2025 | 7.32 | 7.23 | 7.23 | 7.36 | 7.1 | 251,526 |
| October 06, 2025 | 7.37 | 7.34 | 7.34 | 7.46 | 7.23 | 477,619 |
| October 03, 2025 | 7.05 | 7.21 | 7.21 | 7.25 | 6.98 | 291,423 |
| October 02, 2025 | 7.13 | 6.95 | 6.95 | 7.2 | 6.93 | 407,988 |
| October 01, 2025 | 7.07 | 7.19 | 7.19 | 7.39 | 6.93 | 567,028 |
| September 30, 2025 | 6.98 | 7.07 | 7.07 | 7.08 | 6.81 | 453,928 |
| September 29, 2025 | 7.24 | 7.07 | 7.07 | 7.24 | 6.96 | 461,500 |
| September 26, 2025 | 7.33 | 7.26 | 7.26 | 7.62 | 7.24 | 403,232 |
| September 25, 2025 | 7.19 | 7.3 | 7.3 | 7.55 | 7.15 | 347,211 |
| September 24, 2025 | 7.1 | 7.34 | 7.34 | 7.58 | 7 | 641,749 |
| September 23, 2025 | 6.73 | 6.93 | 6.93 | 7.14 | 6.68 | 595,600 |
| September 22, 2025 | 6.7 | 6.74 | 6.74 | 6.9 | 6.6 | 455,851 |
| September 19, 2025 | 7.01 | 6.69 | 6.69 | 7.18 | 6.66 | 942,200 |
| September 18, 2025 | 7.2 | 7.06 | 7.06 | 7.29 | 7.04 | 372,300 |
| September 17, 2025 | 7.44 | 7.18 | 7.18 | 7.55 | 7.14 | 418,700 |
| September 16, 2025 | 7.13 | 7.48 | 7.48 | 7.53 | 7.12 | 504,100 |
| September 15, 2025 | 7.19 | 7.06 | 7.06 | 7.22 | 7.05 | 326,500 |
| September 12, 2025 | 7.25 | 7.13 | 7.13 | 7.38 | 7.08 | 319,800 |
| September 11, 2025 | 7.25 | 7.25 | 7.25 | 7.29 | 7.16 | 248,900 |
| September 10, 2025 | 7.09 | 7.34 | 7.34 | 7.47 | 7.09 | 341,400 |
| September 09, 2025 | 7.36 | 7.1 | 7.1 | 7.55 | 7.09 | 301,445 |
| September 08, 2025 | 7.52 | 7.34 | 7.34 | 7.57 | 7.22 | 254,100 |
| September 05, 2025 | 7.58 | 7.49 | 7.49 | 7.75 | 7.3 | 437,488 |
| September 04, 2025 | 7.5 | 7.62 | 7.62 | 7.74 | 7.39 | 367,733 |
| September 03, 2025 | 7.71 | 7.58 | 7.58 | 7.86 | 7.49 | 409,238 |
| September 02, 2025 | 7.66 | 7.85 | 7.85 | 7.87 | 7.53 | 271,000 |
| August 29, 2025 | 7.74 | 7.7 | 7.7 | 7.89 | 7.58 | 366,799 |
| August 28, 2025 | 7.64 | 7.76 | 7.76 | 7.77 | 7.49 | 216,664 |
| August 27, 2025 | 7.46 | 7.55 | 7.55 | 7.76 | 7.44 | 269,648 |
| August 26, 2025 | 7.54 | 7.42 | 7.42 | 7.6 | 7.41 | 414,388 |
| August 25, 2025 | 7.72 | 7.6 | 7.6 | 7.91 | 7.56 | 377,000 |
| August 22, 2025 | 7.47 | 7.69 | 7.69 | 8.02 | 7.47 | 584,200 |
| August 21, 2025 | 7.22 | 7.44 | 7.44 | 7.47 | 7.08 | 446,300 |
| August 20, 2025 | 7.31 | 7.23 | 7.23 | 7.4 | 7.15 | 497,757 |
| August 19, 2025 | 7.73 | 7.26 | 7.26 | 7.79 | 7 | 967,603 |
| August 18, 2025 | 7.5 | 7.74 | 7.74 | 7.79 | 7.39 | 342,200 |
| August 15, 2025 | 7.55 | 7.52 | 7.52 | 7.72 | 7.35 | 493,219 |