5.35
+0.17(+3.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 5.11 | 5.18 | 5.18 | 5.19 | 5.1 | 724,011 |
| December 22, 2025 | 5.08 | 5.08 | 5.08 | 5.11 | 5.04 | 889,500 |
| December 19, 2025 | 4.95 | 4.98 | 4.98 | 5 | 4.95 | 728,600 |
| December 18, 2025 | 5 | 4.96 | 4.96 | 5.05 | 4.96 | 1.01M |
| December 17, 2025 | 4.9 | 4.88 | 4.88 | 4.94 | 4.85 | 1.29M |
| December 16, 2025 | 4.95 | 4.93 | 4.93 | 4.98 | 4.93 | 658,418 |
| December 15, 2025 | 5 | 4.98 | 4.98 | 5.01 | 4.91 | 989,237 |
| December 12, 2025 | 5.06 | 5.07 | 5.07 | 5.11 | 5.02 | 930,652 |
| December 11, 2025 | 4.96 | 5.05 | 5.05 | 5.08 | 4.96 | 1.23M |
| December 10, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.88 | 1.09M |
| December 09, 2025 | 5 | 5.04 | 5.04 | 5.08 | 4.97 | 868,856 |
| December 08, 2025 | 5.16 | 5.1 | 5.1 | 5.16 | 5.08 | 1.49M |
| December 05, 2025 | 5.22 | 5.18 | 5.18 | 5.24 | 5.16 | 1.07M |
| December 04, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.17 | 674,405 |
| December 03, 2025 | 5.2 | 5.25 | 5.25 | 5.34 | 5.15 | 1.5M |
| December 02, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.56 | 579,518 |
| December 01, 2025 | 5.53 | 5.57 | 5.57 | 5.58 | 5.52 | 707,001 |
| November 28, 2025 | 5.56 | 5.59 | 5.59 | 5.59 | 5.51 | 395,000 |
| November 26, 2025 | 5.48 | 5.51 | 5.51 | 5.53 | 5.47 | 502,051 |
| November 25, 2025 | 5.47 | 5.54 | 5.54 | 5.56 | 5.46 | 732,214 |
| November 24, 2025 | 5.36 | 5.46 | 5.41 | 5.51 | 5.36 | 1.24M |
| November 21, 2025 | 5.27 | 5.39 | 5.39 | 5.4 | 5.27 | 929,103 |
| November 20, 2025 | 5.45 | 5.28 | 5.28 | 5.51 | 5.28 | 1.32M |
| November 19, 2025 | 5.47 | 5.48 | 5.48 | 5.51 | 5.42 | 938,311 |
| November 18, 2025 | 5.38 | 5.39 | 5.39 | 5.41 | 5.3 | 1.45M |
| November 17, 2025 | 5.47 | 5.41 | 5.41 | 5.53 | 5.41 | 951,600 |
| November 14, 2025 | 5.45 | 5.46 | 5.46 | 5.48 | 5.4 | 1.84M |
| November 13, 2025 | 5.5 | 5.49 | 5.49 | 5.58 | 5.47 | 832,500 |
| November 12, 2025 | 5.52 | 5.5 | 5.5 | 5.55 | 5.45 | 808,700 |
| November 11, 2025 | 5.7 | 5.66 | 5.66 | 5.72 | 5.59 | 967,900 |
| November 10, 2025 | 5.72 | 5.7 | 5.7 | 5.73 | 5.66 | 1.15M |
| November 07, 2025 | 5.51 | 5.64 | 5.64 | 5.64 | 5.49 | 1.09M |
| November 06, 2025 | 5.55 | 5.51 | 5.51 | 5.64 | 5.46 | 1.22M |
| November 05, 2025 | 6.66 | 6.65 | 6.65 | 6.69 | 6.6 | 434,223 |
| November 04, 2025 | 6.62 | 6.59 | 6.59 | 6.62 | 6.55 | 420,214 |
| November 03, 2025 | 6.53 | 6.58 | 6.58 | 6.58 | 6.52 | 357,900 |
| October 31, 2025 | 6.46 | 6.52 | 6.52 | 6.54 | 6.46 | 253,135 |
| October 30, 2025 | 6.57 | 6.51 | 6.51 | 6.6 | 6.47 | 764,200 |
| October 29, 2025 | 6.61 | 6.58 | 6.58 | 6.67 | 6.55 | 357,349 |
| October 28, 2025 | 6.64 | 6.64 | 6.64 | 6.69 | 6.61 | 375,800 |
| October 27, 2025 | 6.78 | 6.64 | 6.64 | 6.79 | 6.64 | 1.05M |
| October 24, 2025 | 6.53 | 6.56 | 6.56 | 6.58 | 6.5 | 228,039 |
| October 23, 2025 | 6.49 | 6.53 | 6.53 | 6.55 | 6.47 | 322,310 |
| October 22, 2025 | 6.25 | 6.28 | 6.28 | 6.3 | 6.19 | 343,800 |
| October 21, 2025 | 6.23 | 6.24 | 6.24 | 6.29 | 6.2 | 331,835 |
| October 20, 2025 | 6.19 | 6.24 | 6.24 | 6.27 | 6.16 | 466,405 |
| October 17, 2025 | 6.2 | 6.28 | 6.28 | 6.3 | 6.19 | 353,400 |
| October 16, 2025 | 6.35 | 6.22 | 6.22 | 6.35 | 6.19 | 686,500 |
| October 15, 2025 | 6.49 | 6.36 | 6.36 | 6.49 | 6.35 | 673,700 |
| October 14, 2025 | 6.7 | 6.59 | 6.59 | 6.76 | 6.58 | 1.24M |
| October 13, 2025 | 6.54 | 6.84 | 6.84 | 6.86 | 6.54 | 1.32M |
| October 10, 2025 | 6.68 | 6.48 | 6.48 | 6.68 | 6.46 | 1.01M |
| October 09, 2025 | 6.76 | 6.72 | 6.72 | 6.93 | 6.66 | 999,843 |
| October 08, 2025 | 6.42 | 6.44 | 6.44 | 6.45 | 6.34 | 522,587 |
| October 07, 2025 | 6.42 | 6.4 | 6.4 | 6.43 | 6.33 | 454,900 |
| October 06, 2025 | 6.27 | 6.41 | 6.41 | 6.41 | 6.27 | 518,457 |
| October 03, 2025 | 6.24 | 6.23 | 6.23 | 6.3 | 6.22 | 350,904 |
| October 02, 2025 | 6.12 | 6.26 | 6.26 | 6.27 | 6.12 | 563,037 |
| October 01, 2025 | 6.24 | 6.07 | 6.07 | 6.24 | 6.07 | 445,600 |
| September 30, 2025 | 6.33 | 6.22 | 6.22 | 6.33 | 6.18 | 572,532 |