5.16
-0.06(-1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.22 | 5.16 | 5.16 | 5.28 | 5.01 | 91,800 |
| November 06, 2025 | 5.43 | 5.22 | 5.22 | 5.45 | 5.09 | 94,401 |
| November 05, 2025 | 5.61 | 5.36 | 5.36 | 5.72 | 5.34 | 65,422 |
| November 04, 2025 | 6 | 5.65 | 5.65 | 6 | 5.41 | 190,600 |
| November 03, 2025 | 5.8 | 6.07 | 6.07 | 6.17 | 5.66 | 198,200 |
| October 31, 2025 | 5.97 | 5.8 | 5.8 | 6.1 | 5.75 | 167,929 |
| October 30, 2025 | 5.96 | 5.96 | 5.96 | 6.29 | 5.95 | 80,346 |
| October 29, 2025 | 6.36 | 6.08 | 6.08 | 6.4 | 6.03 | 154,606 |
| October 28, 2025 | 6.43 | 6.33 | 6.33 | 6.6 | 6.3 | 108,045 |
| October 27, 2025 | 6.34 | 6.42 | 6.42 | 6.5 | 6.09 | 128,800 |
| October 24, 2025 | 6.28 | 6.34 | 6.34 | 6.39 | 6.11 | 84,549 |
| October 23, 2025 | 6.2 | 6.19 | 6.19 | 6.4 | 6.14 | 90,303 |
| October 22, 2025 | 6.47 | 6.14 | 6.14 | 6.75 | 5.71 | 331,668 |
| October 21, 2025 | 6.45 | 6.43 | 6.43 | 6.6 | 6.18 | 83,134 |
| October 20, 2025 | 5.93 | 6.47 | 6.47 | 6.7 | 5.93 | 254,920 |
| October 17, 2025 | 6.03 | 5.93 | 5.93 | 6.03 | 5.76 | 49,900 |
| October 16, 2025 | 6.07 | 6.03 | 6.03 | 6.07 | 5.84 | 151,435 |
| October 15, 2025 | 6.01 | 5.95 | 5.95 | 6.22 | 5.85 | 179,377 |
| October 14, 2025 | 5.61 | 5.77 | 5.77 | 6.06 | 5.51 | 207,614 |
| October 13, 2025 | 6.01 | 5.62 | 5.62 | 6.15 | 5.6 | 171,769 |
| October 10, 2025 | 5.91 | 5.5 | 5.5 | 5.95 | 5.5 | 217,730 |
| October 09, 2025 | 5.61 | 5.82 | 5.82 | 6.09 | 5.52 | 651,800 |
| October 08, 2025 | 4.75 | 5.9 | 5.9 | 6.11 | 4.51 | 3.13M |
| October 07, 2025 | 6.15 | 5.77 | 5.77 | 6.29 | 5.52 | 133,900 |
| October 06, 2025 | 6.38 | 6.16 | 6.16 | 6.68 | 6.15 | 51,800 |
| October 03, 2025 | 6.29 | 6.38 | 6.38 | 6.59 | 6.19 | 47,457 |
| October 02, 2025 | 6.23 | 6.29 | 6.29 | 6.45 | 6.17 | 35,800 |
| October 01, 2025 | 6.3 | 6.21 | 6.21 | 6.7 | 6.13 | 69,309 |
| September 30, 2025 | 6.35 | 6.54 | 6.54 | 6.62 | 6.08 | 44,400 |
| September 29, 2025 | 6.52 | 6.35 | 6.35 | 6.77 | 6.33 | 55,596 |
| September 26, 2025 | 6.64 | 6.55 | 6.55 | 6.64 | 6.28 | 48,600 |
| September 25, 2025 | 6.77 | 6.66 | 6.66 | 7.18 | 6.66 | 40,123 |
| September 24, 2025 | 7.68 | 6.88 | 6.88 | 7.9 | 6.8 | 145,900 |
| September 23, 2025 | 5.85 | 7.48 | 7.48 | 7.89 | 5.64 | 474,910 |
| September 22, 2025 | 5.49 | 5.85 | 5.85 | 5.92 | 5.32 | 149,600 |
| September 19, 2025 | 5.73 | 5.41 | 5.41 | 5.84 | 5.33 | 174,056 |
| September 18, 2025 | 6.06 | 5.73 | 5.73 | 6.15 | 5.68 | 71,600 |
| September 17, 2025 | 6.22 | 6.08 | 6.08 | 6.4 | 6.02 | 51,247 |
| September 16, 2025 | 6.32 | 6.26 | 6.26 | 6.4 | 6.16 | 27,108 |
| September 15, 2025 | 6.43 | 6.26 | 6.26 | 6.78 | 6.15 | 62,709 |
| September 12, 2025 | 6.66 | 6.45 | 6.45 | 6.85 | 6.39 | 65,900 |
| September 11, 2025 | 6.27 | 6.64 | 6.64 | 6.64 | 6.19 | 46,182 |
| September 10, 2025 | 6.39 | 6.21 | 6.21 | 6.6 | 6.19 | 79,539 |
| September 09, 2025 | 6.26 | 6.33 | 6.33 | 6.89 | 6.2 | 45,040 |
| September 08, 2025 | 6.51 | 6.25 | 6.25 | 6.54 | 5.7 | 164,337 |
| September 05, 2025 | 6.71 | 6.6 | 6.6 | 7 | 6.59 | 49,900 |
| September 04, 2025 | 7.12 | 6.74 | 6.74 | 7.17 | 6.7 | 52,716 |
| September 03, 2025 | 6.78 | 7.08 | 7.08 | 7.16 | 6.66 | 49,801 |
| September 02, 2025 | 6.91 | 6.78 | 6.78 | 7.22 | 6.64 | 128,203 |
| August 29, 2025 | 7.64 | 7.11 | 7.11 | 7.72 | 7.07 | 132,501 |
| August 28, 2025 | 7.74 | 7.68 | 7.68 | 8.06 | 7.6 | 73,000 |
| August 27, 2025 | 7.5 | 7.81 | 7.81 | 8.15 | 7.43 | 183,500 |
| August 26, 2025 | 6.27 | 7.46 | 7.46 | 7.5 | 6.21 | 178,620 |
| August 25, 2025 | 6.4 | 6.31 | 6.31 | 6.42 | 6.1 | 64,853 |
| August 22, 2025 | 6.03 | 6.3 | 6.3 | 6.52 | 6.03 | 112,243 |
| August 21, 2025 | 6.5 | 6.02 | 6.02 | 6.68 | 6.02 | 89,000 |
| August 20, 2025 | 6.34 | 6.5 | 6.5 | 7.01 | 6.14 | 313,800 |
| August 19, 2025 | 5.59 | 6.22 | 6.22 | 6.4 | 5.49 | 136,349 |
| August 18, 2025 | 5.77 | 5.59 | 5.59 | 5.89 | 5.5 | 124,700 |
| August 15, 2025 | 4.67 | 5.92 | 5.92 | 6.9 | 4.67 | 1.62M |