5.25
-0.54(-9.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.74 | 5.25 | 5.25 | 5.74 | 5.23 | 565,355 |
| November 06, 2025 | 5.87 | 5.79 | 5.79 | 5.89 | 5.63 | 247,227 |
| November 05, 2025 | 5.9 | 5.85 | 5.85 | 5.96 | 5.79 | 285,113 |
| November 04, 2025 | 6.06 | 5.91 | 5.91 | 6.45 | 5.84 | 608,100 |
| November 03, 2025 | 5.89 | 6.07 | 6.07 | 6.43 | 5.82 | 589,435 |
| October 31, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.4 | 212,310 |
| October 30, 2025 | 5.52 | 5.47 | 5.47 | 5.62 | 5.47 | 171,996 |
| October 29, 2025 | 5.65 | 5.53 | 5.53 | 5.67 | 5.38 | 338,700 |
| October 28, 2025 | 5.6 | 5.67 | 5.67 | 5.75 | 5.55 | 170,553 |
| October 27, 2025 | 5.72 | 5.58 | 5.58 | 5.72 | 5.56 | 268,500 |
| October 24, 2025 | 5.6 | 5.68 | 5.68 | 5.72 | 5.6 | 128,533 |
| October 23, 2025 | 5.54 | 5.56 | 5.56 | 5.6 | 5.46 | 165,904 |
| October 22, 2025 | 5.58 | 5.5 | 5.5 | 5.63 | 5.41 | 178,136 |
| October 21, 2025 | 5.61 | 5.62 | 5.62 | 5.69 | 5.56 | 186,407 |
| October 20, 2025 | 5.49 | 5.63 | 5.63 | 5.64 | 5.49 | 163,400 |
| October 17, 2025 | 5.42 | 5.42 | 5.42 | 5.51 | 5.39 | 201,705 |
| October 16, 2025 | 5.57 | 5.45 | 5.45 | 5.61 | 5.43 | 261,143 |
| October 15, 2025 | 5.48 | 5.58 | 5.58 | 5.58 | 5.47 | 189,100 |
| October 14, 2025 | 5.25 | 5.46 | 5.46 | 5.52 | 5.2 | 233,300 |
| October 13, 2025 | 5.37 | 5.34 | 5.34 | 5.53 | 5.18 | 295,900 |
| October 10, 2025 | 5.55 | 5.26 | 5.26 | 5.6 | 5.24 | 312,700 |
| October 09, 2025 | 5.67 | 5.52 | 5.52 | 5.68 | 5.41 | 345,000 |
| October 08, 2025 | 5.7 | 5.67 | 5.67 | 5.71 | 5.6 | 204,020 |
| October 07, 2025 | 5.65 | 5.61 | 5.61 | 5.72 | 5.55 | 139,898 |
| October 06, 2025 | 5.78 | 5.64 | 5.64 | 5.88 | 5.63 | 210,000 |
| October 03, 2025 | 5.7 | 5.77 | 5.77 | 5.81 | 5.7 | 160,000 |
| October 02, 2025 | 5.95 | 5.65 | 5.65 | 5.95 | 5.54 | 182,900 |
| October 01, 2025 | 5.7 | 5.78 | 5.78 | 5.88 | 5.69 | 214,255 |
| September 30, 2025 | 5.67 | 5.75 | 5.75 | 5.78 | 5.64 | 193,500 |
| September 29, 2025 | 6 | 5.66 | 5.66 | 6.01 | 5.64 | 368,817 |
| September 26, 2025 | 5.76 | 5.97 | 5.97 | 5.97 | 5.68 | 310,935 |
| September 25, 2025 | 5.7 | 5.76 | 5.76 | 5.78 | 5.64 | 236,000 |
| September 24, 2025 | 5.7 | 5.71 | 5.71 | 5.75 | 5.57 | 282,000 |
| September 23, 2025 | 5.66 | 5.64 | 5.64 | 5.69 | 5.55 | 276,800 |
| September 22, 2025 | 5.38 | 5.62 | 5.62 | 5.68 | 5.32 | 339,495 |
| September 19, 2025 | 5.53 | 5.38 | 5.38 | 5.6 | 5.3 | 444,042 |
| September 18, 2025 | 5.44 | 5.54 | 5.54 | 5.59 | 5.41 | 215,700 |
| September 17, 2025 | 5.31 | 5.38 | 5.38 | 5.54 | 5.31 | 278,717 |
| September 16, 2025 | 5.35 | 5.33 | 5.33 | 5.38 | 5.28 | 122,100 |
| September 15, 2025 | 5.2 | 5.36 | 5.36 | 5.38 | 5.18 | 204,300 |
| September 12, 2025 | 5.22 | 5.24 | 5.24 | 5.3 | 5.19 | 149,824 |
| September 11, 2025 | 5.19 | 5.24 | 5.24 | 5.25 | 5.15 | 282,915 |
| September 10, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.1 | 217,404 |
| September 09, 2025 | 5.21 | 5.15 | 5.15 | 5.29 | 5.14 | 126,627 |
| September 08, 2025 | 5.25 | 5.24 | 5.24 | 5.28 | 5.11 | 250,508 |
| September 05, 2025 | 5.25 | 5.24 | 5.24 | 5.3 | 5.14 | 192,730 |
| September 04, 2025 | 5.18 | 5.29 | 5.24 | 5.29 | 5.15 | 167,641 |
| September 03, 2025 | 5.13 | 5.17 | 5.13 | 5.24 | 5.13 | 186,700 |
| September 02, 2025 | 5.09 | 5.16 | 5.12 | 5.2 | 5.08 | 218,512 |
| August 29, 2025 | 5.12 | 5.17 | 5.13 | 5.19 | 5.08 | 161,715 |
| August 28, 2025 | 5 | 5.12 | 5.08 | 5.13 | 4.99 | 168,469 |
| August 27, 2025 | 5.02 | 4.96 | 4.92 | 5.04 | 4.95 | 99,010 |
| August 26, 2025 | 5.04 | 5 | 4.96 | 5.13 | 5 | 177,041 |
| August 25, 2025 | 5.04 | 5.06 | 5.02 | 5.15 | 5 | 225,817 |
| August 22, 2025 | 4.82 | 5.03 | 4.99 | 5.07 | 4.82 | 195,253 |
| August 21, 2025 | 4.83 | 4.81 | 4.77 | 4.9 | 4.81 | 130,571 |
| August 20, 2025 | 4.85 | 4.85 | 4.81 | 4.87 | 4.77 | 160,523 |
| August 19, 2025 | 4.88 | 4.85 | 4.81 | 4.97 | 4.81 | 186,006 |
| August 18, 2025 | 4.87 | 4.89 | 4.85 | 5.04 | 4.87 | 174,727 |
| August 15, 2025 | 4.98 | 4.86 | 4.86 | 4.99 | 4.85 | 193,441 |