5.15
+0.07(+1.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.05 | 5.15 | 5.15 | 5.21 | 5 | 170,839 |
| December 03, 2025 | 5.12 | 5.08 | 5.08 | 5.19 | 4.94 | 311,148 |
| December 02, 2025 | 5.52 | 5.05 | 5.05 | 5.52 | 4.97 | 149,324 |
| December 01, 2025 | 5.31 | 5.47 | 5.47 | 5.74 | 5.2 | 255,239 |
| November 28, 2025 | 4.99 | 5.28 | 5.28 | 5.29 | 4.96 | 108,758 |
| November 26, 2025 | 5.36 | 4.96 | 4.96 | 5.41 | 4.91 | 236,241 |
| November 25, 2025 | 5.32 | 5.32 | 5.32 | 5.5 | 5.17 | 97,509 |
| November 24, 2025 | 5.29 | 5.32 | 5.32 | 5.48 | 5.05 | 201,748 |
| November 21, 2025 | 4.97 | 5.25 | 5.25 | 5.52 | 4.91 | 206,521 |
| November 20, 2025 | 5.1 | 4.95 | 4.95 | 5.31 | 4.93 | 131,449 |
| November 19, 2025 | 5.6 | 5.03 | 5.03 | 5.62 | 4.94 | 203,100 |
| November 18, 2025 | 4.91 | 5.59 | 5.59 | 5.67 | 4.89 | 262,525 |
| November 17, 2025 | 4.87 | 4.97 | 4.97 | 5.19 | 4.85 | 150,430 |
| November 14, 2025 | 5.27 | 4.84 | 4.84 | 5.39 | 4.8 | 306,522 |
| November 13, 2025 | 5.64 | 5.36 | 5.36 | 5.83 | 5.14 | 381,374 |
| November 12, 2025 | 5.41 | 5.69 | 5.69 | 6.26 | 5.34 | 750,922 |
| November 11, 2025 | 5.03 | 5.42 | 5.42 | 5.55 | 5 | 260,800 |
| November 10, 2025 | 5.4 | 5.05 | 5.05 | 5.4 | 4.65 | 217,800 |
| November 07, 2025 | 4.79 | 5.29 | 5.29 | 5.31 | 4.53 | 352,298 |
| November 06, 2025 | 4.3 | 4.88 | 4.88 | 4.9 | 4.17 | 246,248 |
| November 05, 2025 | 4.85 | 3.99 | 3.99 | 5.32 | 3.94 | 290,333 |
| November 04, 2025 | 4.6 | 4.84 | 4.84 | 4.93 | 4.4 | 182,983 |
| November 03, 2025 | 4.57 | 4.74 | 4.74 | 4.77 | 4.42 | 79,520 |
| October 31, 2025 | 4.6 | 4.49 | 4.49 | 4.85 | 4.38 | 46,728 |
| October 30, 2025 | 4.71 | 4.61 | 4.61 | 5.14 | 4.57 | 81,639 |
| October 29, 2025 | 5.05 | 4.82 | 4.82 | 5.2 | 4.7 | 72,751 |
| October 28, 2025 | 5.02 | 5.08 | 5.08 | 5.25 | 4.91 | 66,710 |
| October 27, 2025 | 5.3 | 5.02 | 5.02 | 5.39 | 4.98 | 74,001 |
| October 24, 2025 | 5.3 | 5.27 | 5.27 | 5.41 | 5.03 | 38,428 |
| October 23, 2025 | 5.13 | 5.22 | 5.22 | 5.24 | 4.87 | 40,000 |
| October 22, 2025 | 5.12 | 5.12 | 5.12 | 5.2 | 4.9 | 83,624 |
| October 21, 2025 | 5.19 | 5.12 | 5.12 | 5.24 | 4.85 | 112,310 |
| October 20, 2025 | 5.45 | 5.35 | 5.35 | 5.55 | 5.16 | 57,530 |
| October 17, 2025 | 5.5 | 5.34 | 5.34 | 5.58 | 5.21 | 49,141 |
| October 16, 2025 | 5.81 | 5.5 | 5.5 | 5.83 | 5.39 | 56,900 |
| October 15, 2025 | 5.99 | 5.72 | 5.72 | 6.16 | 5.32 | 89,600 |
| October 14, 2025 | 5.7 | 5.8 | 5.8 | 6.16 | 5.67 | 154,211 |
| October 13, 2025 | 5.33 | 5.55 | 5.55 | 5.62 | 5.28 | 79,486 |
| October 10, 2025 | 6.03 | 5.11 | 5.11 | 6.03 | 5.1 | 62,827 |
| October 09, 2025 | 5.84 | 5.94 | 5.94 | 6.08 | 5.56 | 131,325 |
| October 08, 2025 | 5.3 | 5.84 | 5.84 | 5.96 | 5.2 | 83,600 |
| October 07, 2025 | 5.23 | 5.21 | 5.21 | 5.29 | 5.1 | 49,823 |
| October 06, 2025 | 5.04 | 5.15 | 5.15 | 5.38 | 5.02 | 53,306 |
| October 03, 2025 | 5.06 | 5.01 | 5.01 | 5.06 | 4.87 | 10,219 |
| October 02, 2025 | 5.23 | 4.98 | 4.98 | 5.23 | 4.89 | 23,132 |
| October 01, 2025 | 5.13 | 5.19 | 5.19 | 5.27 | 5 | 28,200 |
| September 30, 2025 | 4.85 | 5.16 | 5.16 | 5.22 | 4.71 | 74,503 |
| September 29, 2025 | 4.83 | 4.9 | 4.9 | 4.98 | 4.7 | 72,700 |
| September 26, 2025 | 4.78 | 4.8 | 4.8 | 4.93 | 4.77 | 18,414 |
| September 25, 2025 | 4.96 | 4.79 | 4.79 | 5.05 | 4.79 | 24,900 |
| September 24, 2025 | 4.93 | 5.06 | 5.06 | 5.11 | 4.72 | 25,200 |
| September 23, 2025 | 4.86 | 4.81 | 4.81 | 5.02 | 4.8 | 37,526 |
| September 22, 2025 | 4.64 | 4.95 | 4.95 | 4.99 | 4.58 | 35,000 |
| September 19, 2025 | 5.05 | 4.63 | 4.63 | 5.11 | 4.53 | 102,300 |
| September 18, 2025 | 4.99 | 5.07 | 5.07 | 5.26 | 4.76 | 50,506 |
| September 17, 2025 | 5.18 | 4.98 | 4.98 | 5.3 | 4.98 | 92,000 |
| September 16, 2025 | 4.98 | 5.18 | 5.18 | 5.22 | 4.81 | 53,906 |
| September 15, 2025 | 4.55 | 4.98 | 4.98 | 5 | 4.53 | 80,500 |
| September 12, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.33 | 51,822 |
| September 11, 2025 | 4.18 | 4.62 | 4.62 | 4.63 | 4.01 | 45,126 |