5.11
+0.025(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.06 | 589,952 |
| December 02, 2025 | 5.12 | 5.08 | 5.08 | 5.12 | 5.08 | 703,300 |
| December 01, 2025 | 5.1 | 5.1 | 5.1 | 5.12 | 5.08 | 972,703 |
| November 28, 2025 | 5.08 | 5.09 | 5.09 | 5.13 | 5.07 | 505,723 |
| November 26, 2025 | 5.05 | 5.08 | 5.08 | 5.1 | 5.05 | 517,900 |
| November 25, 2025 | 5.03 | 5.06 | 5.06 | 5.08 | 5.02 | 704,703 |
| November 24, 2025 | 4.98 | 5.02 | 5.02 | 5.03 | 4.97 | 672,200 |
| November 21, 2025 | 4.94 | 4.96 | 4.96 | 4.98 | 4.94 | 816,419 |
| November 20, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.94 | 1.38M |
| November 19, 2025 | 4.96 | 4.97 | 4.97 | 4.99 | 4.96 | 921,700 |
| November 18, 2025 | 5 | 4.98 | 4.98 | 5 | 4.96 | 966,800 |
| November 17, 2025 | 5.03 | 4.99 | 4.99 | 5.05 | 4.98 | 1.62M |
| November 14, 2025 | 5.04 | 5.05 | 5.05 | 5.06 | 5.03 | 727,400 |
| November 13, 2025 | 5.11 | 5.1 | 5.05 | 5.12 | 5.09 | 500,843 |
| November 12, 2025 | 5.12 | 5.13 | 5.08 | 5.13 | 5.1 | 763,296 |
| November 11, 2025 | 5.09 | 5.1 | 5.05 | 5.12 | 5.08 | 966,500 |
| November 10, 2025 | 5.11 | 5.11 | 5.06 | 5.12 | 5.09 | 521,600 |
| November 07, 2025 | 5.11 | 5.1 | 5.1 | 5.12 | 5.06 | 739,200 |
| November 06, 2025 | 5.13 | 5.1 | 5.1 | 5.13 | 5.1 | 604,729 |
| November 05, 2025 | 5.11 | 5.13 | 5.13 | 5.16 | 5.09 | 800,200 |
| November 04, 2025 | 5.09 | 5.12 | 5.12 | 5.13 | 5.05 | 1.06M |
| November 03, 2025 | 5.13 | 5.12 | 5.12 | 5.13 | 5.08 | 916,726 |
| October 31, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.1 | 1.02M |
| October 30, 2025 | 5.11 | 5.11 | 5.11 | 5.13 | 5.08 | 705,714 |
| October 29, 2025 | 5.16 | 5.11 | 5.11 | 5.16 | 5.1 | 678,100 |
| October 28, 2025 | 5.11 | 5.14 | 5.14 | 5.14 | 5.09 | 610,500 |
| October 27, 2025 | 5.09 | 5.09 | 5.09 | 5.11 | 5.08 | 874,000 |
| October 24, 2025 | 5.09 | 5.1 | 5.1 | 5.13 | 5.07 | 816,834 |
| October 23, 2025 | 5.07 | 5.08 | 5.08 | 5.12 | 5.06 | 647,632 |
| October 22, 2025 | 5.09 | 5.09 | 5.09 | 5.12 | 5.08 | 772,443 |
| October 21, 2025 | 4.96 | 5.08 | 5.08 | 5.08 | 4.96 | 1.35M |
| October 20, 2025 | 4.97 | 4.98 | 4.98 | 4.99 | 4.96 | 1.13M |
| October 17, 2025 | 5.02 | 4.97 | 4.97 | 5.04 | 4.95 | 1.57M |
| October 16, 2025 | 5.09 | 5.03 | 5.03 | 5.12 | 5 | 950,700 |
| October 15, 2025 | 5.11 | 5.09 | 5.09 | 5.12 | 5.09 | 505,818 |
| October 14, 2025 | 5.19 | 5.14 | 5.09 | 5.2 | 5.14 | 702,000 |
| October 13, 2025 | 5.24 | 5.2 | 5.15 | 5.25 | 5.17 | 645,100 |
| October 10, 2025 | 5.29 | 5.18 | 5.18 | 5.29 | 5.17 | 954,424 |
| October 09, 2025 | 5.29 | 5.27 | 5.27 | 5.29 | 5.26 | 584,300 |
| October 08, 2025 | 5.24 | 5.27 | 5.27 | 5.27 | 5.2 | 707,445 |
| October 07, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.16 | 997,300 |
| October 06, 2025 | 5.21 | 5.17 | 5.17 | 5.21 | 5.12 | 1.33M |
| October 03, 2025 | 5.31 | 5.23 | 5.23 | 5.31 | 5.21 | 897,400 |
| October 02, 2025 | 5.32 | 5.28 | 5.28 | 5.33 | 5.28 | 776,398 |
| October 01, 2025 | 5.33 | 5.35 | 5.35 | 5.35 | 5.27 | 1.34M |
| September 30, 2025 | 5.26 | 5.27 | 5.27 | 5.28 | 5.21 | 1.86M |
| September 29, 2025 | 5.25 | 5.25 | 5.25 | 5.26 | 5.18 | 1.02M |
| September 26, 2025 | 5.29 | 5.21 | 5.21 | 5.29 | 5.2 | 891,425 |
| September 25, 2025 | 5.32 | 5.27 | 5.27 | 5.32 | 5.25 | 518,400 |
| September 24, 2025 | 5.36 | 5.32 | 5.32 | 5.36 | 5.29 | 467,100 |
| September 23, 2025 | 5.35 | 5.34 | 5.34 | 5.36 | 5.33 | 374,815 |
| September 22, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.33 | 493,224 |
| September 19, 2025 | 5.38 | 5.35 | 5.35 | 5.38 | 5.32 | 637,700 |
| September 18, 2025 | 5.37 | 5.36 | 5.36 | 5.37 | 5.33 | 1.19M |
| September 17, 2025 | 5.41 | 5.35 | 5.35 | 5.41 | 5.35 | 845,428 |
| September 16, 2025 | 5.43 | 5.39 | 5.39 | 5.45 | 5.39 | 813,900 |
| September 15, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.42 | 870,017 |
| September 12, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.47 | 370,832 |
| September 11, 2025 | 5.48 | 5.47 | 5.47 | 5.49 | 5.47 | 556,900 |
| September 10, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.48 | 766,062 |
