5.21
-0.04(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.18 | 5.21 | 5.21 | 5.47 | 5.18 | 47,033 |
| December 03, 2025 | 4.72 | 5.25 | 5.25 | 5.4 | 4.72 | 8,432 |
| December 02, 2025 | 4.81 | 5 | 5 | 5 | 4.74 | 9,706 |
| December 01, 2025 | 4.91 | 4.74 | 4.74 | 4.91 | 4.7 | 11,800 |
| November 28, 2025 | 4.89 | 4.84 | 4.84 | 5 | 4.83 | 7,242 |
| November 26, 2025 | 4.75 | 4.8 | 4.8 | 5.36 | 4.72 | 24,448 |
| November 25, 2025 | 4.7 | 4.68 | 4.68 | 4.83 | 4.68 | 13,146 |
| November 24, 2025 | 4.67 | 4.72 | 4.72 | 4.81 | 4.67 | 10,100 |
| November 21, 2025 | 4.56 | 4.68 | 4.68 | 4.68 | 4.52 | 8,600 |
| November 20, 2025 | 4.8 | 4.6 | 4.6 | 4.84 | 4.54 | 12,205 |
| November 19, 2025 | 4.65 | 4.74 | 4.74 | 4.87 | 4.63 | 15,126 |
| November 18, 2025 | 4.95 | 4.56 | 4.56 | 4.95 | 4.56 | 31,422 |
| November 17, 2025 | 5.25 | 4.91 | 4.91 | 5.26 | 4.68 | 70,100 |
| November 14, 2025 | 5.55 | 5.4 | 5.4 | 5.61 | 5.4 | 50,300 |
| November 13, 2025 | 6.25 | 6.05 | 6.05 | 6.25 | 5.95 | 6,415 |
| November 12, 2025 | 6.36 | 6.13 | 6.13 | 6.36 | 6.13 | 7,500 |
| November 11, 2025 | 6.13 | 6.27 | 6.27 | 6.29 | 6.13 | 13,400 |
| November 10, 2025 | 6.02 | 6.08 | 6.08 | 6.33 | 5.95 | 31,200 |
| November 07, 2025 | 6.22 | 6.1 | 6.1 | 6.27 | 6.06 | 8,000 |
| November 06, 2025 | 6.16 | 6.31 | 6.31 | 6.31 | 6.07 | 25,300 |
| November 05, 2025 | 6.1 | 6.3 | 6.3 | 6.3 | 6.07 | 6,200 |
| November 04, 2025 | 6.19 | 6 | 6 | 6.19 | 5.95 | 4,414 |
| November 03, 2025 | 6.17 | 6.21 | 6.21 | 6.24 | 5.9 | 11,645 |
| October 31, 2025 | 6.16 | 6.24 | 6.24 | 6.28 | 6.16 | 11,419 |
| October 30, 2025 | 6.14 | 6.09 | 6.09 | 6.14 | 6.04 | 4,745 |
| October 29, 2025 | 6.19 | 6.03 | 6.03 | 6.31 | 5.89 | 39,900 |
| October 28, 2025 | 6.16 | 6.16 | 6.16 | 6.65 | 6.16 | 60,232 |
| October 27, 2025 | 6.16 | 6.24 | 6.24 | 6.75 | 6.12 | 37,600 |
| October 24, 2025 | 6.14 | 6.08 | 6.08 | 6.16 | 6.08 | 11,050 |
| October 23, 2025 | 6.27 | 6.06 | 6.06 | 6.27 | 6.01 | 13,800 |
| October 22, 2025 | 6.11 | 6.49 | 6.49 | 6.49 | 6.01 | 7,603 |
| October 21, 2025 | 6.13 | 6.13 | 6.13 | 6.34 | 6.07 | 9,299 |
| October 20, 2025 | 6.23 | 6.16 | 6.16 | 6.23 | 6.09 | 10,800 |
| October 17, 2025 | 6.35 | 6.06 | 6.06 | 6.35 | 6.06 | 8,899 |
| October 16, 2025 | 6.64 | 6.25 | 6.25 | 6.64 | 6.25 | 7,104 |
| October 15, 2025 | 6.47 | 6.63 | 6.63 | 6.85 | 6.19 | 69,500 |
| October 14, 2025 | 6.79 | 6.52 | 6.52 | 6.99 | 6.52 | 6,102 |
| October 13, 2025 | 6.8 | 6.58 | 6.58 | 6.98 | 6.58 | 27,437 |
| October 10, 2025 | 6.7 | 6.8 | 6.8 | 6.99 | 6.7 | 26,528 |
| October 09, 2025 | 6.67 | 6.72 | 6.72 | 6.99 | 6.5 | 33,400 |
| October 08, 2025 | 6.55 | 6.59 | 6.59 | 6.83 | 6.5 | 27,500 |
| October 07, 2025 | 6.58 | 6.45 | 6.45 | 6.66 | 6.45 | 9,200 |
| October 06, 2025 | 6.33 | 6.35 | 6.35 | 6.64 | 6.3 | 19,921 |
| October 03, 2025 | 6.65 | 6.31 | 6.31 | 6.65 | 6.31 | 13,934 |
| October 02, 2025 | 6.69 | 6.55 | 6.55 | 6.84 | 6.52 | 12,600 |
| October 01, 2025 | 6.4 | 6.6 | 6.6 | 6.99 | 6.4 | 28,820 |
| September 30, 2025 | 6.25 | 6.25 | 6.25 | 6.7 | 6 | 106,214 |
| September 29, 2025 | 5.9 | 6.18 | 6.18 | 6.18 | 5.72 | 16,708 |
| September 26, 2025 | 6.1 | 6.03 | 6.03 | 6.18 | 5.87 | 7,238 |
| September 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | 1,300 |
| September 24, 2025 | 6.23 | 6.06 | 6.06 | 6.25 | 6.06 | 11,547 |
| September 23, 2025 | 6.1 | 6.2 | 6.2 | 6.24 | 6.1 | 2,500 |
| September 22, 2025 | 6.17 | 6.25 | 6.25 | 6.25 | 6.02 | 7,102 |
| September 19, 2025 | 5.98 | 5.96 | 5.96 | 6.01 | 5.8 | 12,100 |
| September 18, 2025 | 5.64 | 5.66 | 5.66 | 5.79 | 5.6 | 4,646 |
| September 17, 2025 | 5.67 | 5.65 | 5.65 | 5.67 | 5.65 | 1,313 |
| September 16, 2025 | 5.59 | 5.9 | 5.9 | 5.9 | 5.59 | 1,341 |
| September 15, 2025 | 5.9 | 5.95 | 5.95 | 6 | 5.64 | 40,200 |
| September 12, 2025 | 6.12 | 5.92 | 5.92 | 6.12 | 5.9 | 6,800 |
| September 11, 2025 | 6.25 | 6.13 | 6.13 | 6.42 | 6.13 | 13,061 |