4.95
-0.27(-5.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.22 | 4.95 | 4.95 | 5.22 | 4.95 | 659,936 |
| December 03, 2025 | 5.2 | 5.22 | 5.22 | 5.29 | 5.15 | 532,726 |
| December 02, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5.11 | 537,644 |
| December 01, 2025 | 5.3 | 5.17 | 5.17 | 5.35 | 5.16 | 1.28M |
| November 28, 2025 | 5.36 | 5.36 | 5.36 | 5.39 | 5.3 | 318,000 |
| November 26, 2025 | 5.42 | 5.34 | 5.34 | 5.49 | 5.34 | 1.35M |
| November 25, 2025 | 5.26 | 5.41 | 5.41 | 5.45 | 5.26 | 846,800 |
| November 24, 2025 | 5.18 | 5.21 | 5.21 | 5.22 | 5.09 | 918,900 |
| November 21, 2025 | 4.92 | 5.14 | 5.14 | 5.19 | 4.85 | 776,100 |
| November 20, 2025 | 5.11 | 4.85 | 4.85 | 5.15 | 4.84 | 713,400 |
| November 19, 2025 | 5.12 | 5 | 5 | 5.17 | 4.99 | 485,144 |
| November 18, 2025 | 5.15 | 5.14 | 5.14 | 5.19 | 5.09 | 588,000 |
| November 17, 2025 | 5.37 | 5.17 | 5.17 | 5.37 | 5.11 | 931,400 |
| November 14, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.26 | 639,824 |
| November 13, 2025 | 5.48 | 5.45 | 5.45 | 5.56 | 5.36 | 636,100 |
| November 12, 2025 | 5.63 | 5.54 | 5.54 | 5.75 | 5.54 | 601,100 |
| November 11, 2025 | 5.75 | 5.62 | 5.62 | 5.79 | 5.59 | 534,300 |
| November 10, 2025 | 5.66 | 5.75 | 5.75 | 5.75 | 5.51 | 793,700 |
| November 07, 2025 | 5.29 | 5.58 | 5.58 | 5.59 | 5.29 | 780,605 |
| November 06, 2025 | 5.29 | 5.29 | 5.29 | 5.37 | 5.19 | 735,231 |
| November 05, 2025 | 5.28 | 5.27 | 5.27 | 5.3 | 5.04 | 964,400 |
| November 04, 2025 | 4.85 | 5.14 | 5.14 | 5.18 | 4.85 | 1.42M |
| November 03, 2025 | 5.11 | 5.22 | 5.22 | 5.28 | 5.05 | 777,300 |
| October 31, 2025 | 5.18 | 5.14 | 5.14 | 5.21 | 5.06 | 845,940 |
| October 30, 2025 | 5.19 | 5.22 | 5.22 | 5.31 | 5.19 | 575,900 |
| October 29, 2025 | 5.22 | 5.26 | 5.26 | 5.42 | 5.21 | 610,900 |
| October 28, 2025 | 5.35 | 5.27 | 5.27 | 5.35 | 5.24 | 624,600 |
| October 27, 2025 | 5.42 | 5.35 | 5.35 | 5.44 | 5.32 | 590,142 |
| October 24, 2025 | 5.42 | 5.38 | 5.38 | 5.44 | 5.31 | 490,500 |
| October 23, 2025 | 5.44 | 5.34 | 5.34 | 5.45 | 5.34 | 467,311 |
| October 22, 2025 | 5.36 | 5.44 | 5.44 | 5.53 | 5.35 | 573,651 |
| October 21, 2025 | 5.33 | 5.36 | 5.36 | 5.43 | 5.3 | 371,092 |
| October 20, 2025 | 5.38 | 5.34 | 5.34 | 5.42 | 5.23 | 448,141 |
| October 17, 2025 | 5.31 | 5.33 | 5.33 | 5.39 | 5.28 | 548,800 |
| October 16, 2025 | 5.45 | 5.33 | 5.33 | 5.47 | 5.3 | 636,200 |
| October 15, 2025 | 5.45 | 5.46 | 5.46 | 5.54 | 5.41 | 706,837 |
| October 14, 2025 | 5.28 | 5.39 | 5.39 | 5.45 | 5.25 | 705,605 |
| October 13, 2025 | 5.39 | 5.4 | 5.4 | 5.41 | 5.31 | 629,628 |
| October 10, 2025 | 5.51 | 5.3 | 5.3 | 5.54 | 5.29 | 814,400 |
| October 09, 2025 | 5.51 | 5.45 | 5.45 | 5.6 | 5.42 | 900,936 |
| October 08, 2025 | 5.54 | 5.52 | 5.52 | 5.56 | 5.42 | 954,200 |
| October 07, 2025 | 5.44 | 5.48 | 5.48 | 5.51 | 5.39 | 974,000 |
| October 06, 2025 | 5.41 | 5.44 | 5.44 | 5.47 | 5.38 | 796,721 |
| October 03, 2025 | 5.35 | 5.41 | 5.41 | 5.49 | 5.32 | 851,300 |
| October 02, 2025 | 5.53 | 5.52 | 5.52 | 5.58 | 5.44 | 458,344 |
| October 01, 2025 | 5.43 | 5.53 | 5.53 | 5.58 | 5.43 | 638,447 |
| September 30, 2025 | 5.57 | 5.49 | 5.49 | 5.58 | 5.45 | 586,400 |
| September 29, 2025 | 5.63 | 5.57 | 5.57 | 5.63 | 5.52 | 672,200 |
| September 26, 2025 | 5.62 | 5.61 | 5.61 | 5.67 | 5.57 | 530,105 |
| September 25, 2025 | 5.6 | 5.59 | 5.59 | 5.64 | 5.56 | 544,800 |
| September 24, 2025 | 5.73 | 5.67 | 5.67 | 5.74 | 5.56 | 623,518 |
| September 23, 2025 | 5.75 | 5.71 | 5.71 | 5.83 | 5.69 | 512,200 |
| September 22, 2025 | 5.84 | 5.75 | 5.75 | 5.86 | 5.74 | 792,600 |
| September 19, 2025 | 6 | 5.88 | 5.88 | 6 | 5.84 | 2.39M |
| September 18, 2025 | 5.83 | 5.98 | 5.98 | 5.99 | 5.78 | 583,100 |
| September 17, 2025 | 5.89 | 5.78 | 5.78 | 5.99 | 5.74 | 629,200 |
| September 16, 2025 | 5.79 | 5.85 | 5.85 | 5.87 | 5.69 | 887,042 |
| September 15, 2025 | 5.79 | 5.8 | 5.8 | 5.8 | 5.66 | 746,700 |
| September 12, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.68 | 583,011 |
| September 11, 2025 | 5.66 | 5.75 | 5.75 | 5.76 | 5.62 | 599,012 |