5.02
+0.0133(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.97 | 5.02 | 5.02 | 5.15 | 4.94 | 70,068 |
| December 03, 2025 | 4.84 | 5.01 | 5.01 | 5.02 | 4.84 | 43,000 |
| December 02, 2025 | 4.95 | 4.84 | 4.84 | 5 | 4.84 | 80,248 |
| December 01, 2025 | 5.01 | 4.95 | 4.95 | 5.13 | 4.95 | 50,700 |
| November 28, 2025 | 4.97 | 5.03 | 5.03 | 5.1 | 4.97 | 34,029 |
| November 26, 2025 | 5.04 | 4.96 | 4.96 | 5.09 | 4.96 | 120,107 |
| November 25, 2025 | 4.93 | 5.04 | 5.04 | 5.1 | 4.9 | 93,100 |
| November 24, 2025 | 5.13 | 4.92 | 4.92 | 5.16 | 4.83 | 288,325 |
| November 21, 2025 | 4.85 | 5.12 | 5.12 | 5.15 | 4.82 | 215,481 |
| November 20, 2025 | 5.12 | 4.81 | 4.81 | 5.34 | 4.78 | 107,200 |
| November 19, 2025 | 5.24 | 5.03 | 5.03 | 5.47 | 5.02 | 158,243 |
| November 18, 2025 | 4.98 | 5.25 | 5.25 | 5.5 | 4.98 | 218,630 |
| November 17, 2025 | 5.12 | 5.02 | 5.02 | 5.21 | 4.85 | 274,302 |
| November 14, 2025 | 4.77 | 5.22 | 5.22 | 5.29 | 4.77 | 321,700 |
| November 13, 2025 | 4.64 | 4.89 | 4.89 | 5.1 | 4.31 | 627,800 |
| November 12, 2025 | 5.23 | 4.97 | 4.97 | 5.24 | 4.7 | 253,900 |
| November 11, 2025 | 5.12 | 5.3 | 5.3 | 5.35 | 5.06 | 125,100 |
| November 10, 2025 | 5.19 | 5.09 | 5.09 | 5.29 | 5 | 124,605 |
| November 07, 2025 | 4.88 | 5.14 | 5.14 | 5.23 | 4.8 | 133,094 |
| November 06, 2025 | 4.91 | 4.89 | 4.89 | 5.06 | 4.83 | 79,100 |
| November 05, 2025 | 4.79 | 4.95 | 4.95 | 5.09 | 4.72 | 146,300 |
| November 04, 2025 | 5 | 4.79 | 4.79 | 5.13 | 4.75 | 242,754 |
| November 03, 2025 | 5.15 | 5.21 | 5.21 | 5.29 | 5.09 | 43,100 |
| October 31, 2025 | 5.13 | 5.15 | 5.15 | 5.27 | 5.03 | 109,106 |
| October 30, 2025 | 5.18 | 5.05 | 5.05 | 5.3 | 5.05 | 102,900 |
| October 29, 2025 | 5.16 | 5.24 | 5.24 | 5.37 | 5.16 | 86,400 |
| October 28, 2025 | 5.28 | 5.17 | 5.17 | 5.55 | 5.15 | 211,600 |
| October 27, 2025 | 5.48 | 5.27 | 5.27 | 5.6 | 5.21 | 174,509 |
| October 24, 2025 | 5.24 | 5.43 | 5.43 | 5.6 | 5.24 | 164,649 |
| October 23, 2025 | 5.2 | 5.24 | 5.24 | 5.37 | 5.15 | 200,046 |
| October 22, 2025 | 5.26 | 5.1 | 5.1 | 5.35 | 5.1 | 177,500 |
| October 21, 2025 | 5.45 | 5.27 | 5.27 | 5.45 | 5.22 | 135,410 |
| October 20, 2025 | 5.77 | 5.45 | 5.45 | 5.78 | 5.35 | 182,135 |
| October 17, 2025 | 5.25 | 5.6 | 5.6 | 5.7 | 5.25 | 311,029 |
| October 16, 2025 | 5.81 | 5.32 | 5.32 | 5.86 | 5.2 | 397,000 |
| October 15, 2025 | 5.16 | 5.7 | 5.7 | 5.79 | 5.15 | 511,316 |
| October 14, 2025 | 5.08 | 5.1 | 5.1 | 5.22 | 4.95 | 400,504 |
| October 13, 2025 | 4.9 | 5.04 | 5.04 | 5.14 | 4.68 | 872,600 |
| October 10, 2025 | 3.9 | 4.9 | 4.9 | 5.25 | 3.86 | 1.83M |
| October 09, 2025 | 3.93 | 3.9 | 3.9 | 3.97 | 3.87 | 22,209 |
| October 08, 2025 | 3.95 | 3.97 | 3.97 | 4.04 | 3.82 | 53,632 |
| October 07, 2025 | 4.02 | 3.94 | 3.94 | 4.09 | 3.75 | 59,268 |
| October 06, 2025 | 3.89 | 4.06 | 4.06 | 4.1 | 3.75 | 124,140 |
| October 03, 2025 | 3.88 | 3.85 | 3.85 | 4 | 3.82 | 73,000 |
| October 02, 2025 | 3.64 | 3.91 | 3.91 | 3.91 | 3.62 | 63,800 |
| October 01, 2025 | 3.64 | 3.62 | 3.62 | 3.72 | 3.56 | 114,622 |
| September 30, 2025 | 3.91 | 3.72 | 3.72 | 3.93 | 3.71 | 67,600 |
| September 29, 2025 | 3.82 | 3.93 | 3.93 | 4 | 3.76 | 68,500 |
| September 26, 2025 | 3.74 | 3.78 | 3.78 | 3.94 | 3.74 | 56,730 |
| September 25, 2025 | 3.76 | 3.75 | 3.75 | 3.95 | 3.71 | 35,411 |
| September 24, 2025 | 3.8 | 3.79 | 3.79 | 3.92 | 3.73 | 16,200 |
| September 23, 2025 | 3.59 | 3.8 | 3.8 | 3.96 | 3.5 | 103,300 |
| September 22, 2025 | 4.02 | 3.86 | 3.86 | 4.24 | 3.86 | 79,783 |
| September 19, 2025 | 3.6 | 4.08 | 4.08 | 4.14 | 3.6 | 261,100 |
| September 18, 2025 | 3.59 | 3.58 | 3.58 | 3.66 | 3.5 | 180,946 |
| September 17, 2025 | 3.6 | 3.55 | 3.55 | 3.67 | 3.4 | 120,914 |
| September 16, 2025 | 3.59 | 3.57 | 3.57 | 3.77 | 3.5 | 81,133 |
| September 15, 2025 | 3.65 | 3.6 | 3.6 | 3.8 | 3.6 | 38,600 |
| September 12, 2025 | 3.54 | 3.67 | 3.67 | 3.81 | 3.54 | 70,700 |
| September 11, 2025 | 3.71 | 3.55 | 3.55 | 3.9 | 3.51 | 116,814 |