5.68
-0.04(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.68 | 5.68 | 5.68 | 5.83 | 5.49 | 177,238 |
| December 03, 2025 | 5.7 | 5.72 | 5.72 | 5.86 | 5.19 | 233,700 |
| December 02, 2025 | 5.84 | 5.68 | 5.68 | 5.96 | 5.53 | 197,205 |
| December 01, 2025 | 5.86 | 5.82 | 5.82 | 6.11 | 5.68 | 257,400 |
| November 28, 2025 | 5.84 | 5.92 | 5.92 | 5.95 | 5.66 | 245,826 |
| November 26, 2025 | 5.19 | 5.8 | 5.8 | 5.88 | 5.17 | 504,331 |
| November 25, 2025 | 4.9 | 5.25 | 5.25 | 5.25 | 4.68 | 354,000 |
| November 24, 2025 | 4.8 | 4.89 | 4.89 | 4.99 | 4.71 | 129,921 |
| November 21, 2025 | 4.36 | 4.78 | 4.78 | 4.83 | 4.33 | 190,000 |
| November 20, 2025 | 4.4 | 4.4 | 4.4 | 4.6 | 4.36 | 146,000 |
| November 19, 2025 | 4.45 | 4.35 | 4.35 | 4.45 | 4.29 | 159,020 |
| November 18, 2025 | 4.48 | 4.47 | 4.47 | 4.62 | 4.41 | 167,920 |
| November 17, 2025 | 4.32 | 4.49 | 4.49 | 4.58 | 4.32 | 220,832 |
| November 14, 2025 | 4.3 | 4.32 | 4.32 | 4.4 | 4.19 | 135,679 |
| November 13, 2025 | 4 | 4.35 | 4.35 | 4.49 | 3.85 | 388,800 |
| November 12, 2025 | 3.84 | 3.78 | 3.78 | 3.91 | 3.77 | 92,100 |
| November 11, 2025 | 3.93 | 3.73 | 3.73 | 4.04 | 3.71 | 568,600 |
| November 10, 2025 | 3.9 | 3.92 | 3.92 | 4.05 | 3.8 | 33,000 |
| November 07, 2025 | 3.96 | 3.9 | 3.9 | 3.98 | 3.87 | 64,500 |
| November 06, 2025 | 4.03 | 3.96 | 3.96 | 4.03 | 3.82 | 59,819 |
| November 05, 2025 | 3.87 | 4.03 | 4.03 | 4.05 | 3.76 | 74,802 |
| November 04, 2025 | 3.8 | 3.86 | 3.86 | 3.86 | 3.77 | 24,900 |
| November 03, 2025 | 3.97 | 3.84 | 3.84 | 3.97 | 3.81 | 43,100 |
| October 31, 2025 | 3.85 | 3.96 | 3.96 | 3.99 | 3.8 | 69,300 |
| October 30, 2025 | 3.96 | 3.9 | 3.9 | 3.98 | 3.85 | 34,200 |
| October 29, 2025 | 3.98 | 3.95 | 3.95 | 4.1 | 3.88 | 92,549 |
| October 28, 2025 | 4.13 | 4.01 | 4.01 | 4.14 | 3.94 | 60,613 |
| October 27, 2025 | 4.22 | 4.13 | 4.13 | 4.22 | 4.07 | 70,800 |
| October 24, 2025 | 4.29 | 4.24 | 4.24 | 4.29 | 4.2 | 25,600 |
| October 23, 2025 | 4.29 | 4.25 | 4.25 | 4.32 | 4.21 | 55,783 |
| October 22, 2025 | 4.21 | 4.25 | 4.25 | 4.29 | 4.15 | 70,618 |
| October 21, 2025 | 4.1 | 4.19 | 4.19 | 4.21 | 4.09 | 37,049 |
| October 20, 2025 | 4.09 | 4.14 | 4.14 | 4.15 | 4.08 | 35,302 |
| October 17, 2025 | 3.98 | 4.05 | 4.05 | 4.15 | 3.92 | 83,100 |
| October 16, 2025 | 4.08 | 4.02 | 4.02 | 4.14 | 3.94 | 60,000 |
| October 15, 2025 | 4.14 | 4.08 | 4.08 | 4.19 | 3.96 | 49,300 |
| October 14, 2025 | 4.02 | 4.14 | 4.14 | 4.14 | 3.97 | 38,300 |
| October 13, 2025 | 4.33 | 4.07 | 4.07 | 4.4 | 3.99 | 44,100 |
| October 10, 2025 | 4.28 | 4.29 | 4.29 | 4.39 | 4.23 | 135,026 |
| October 09, 2025 | 4.17 | 4.27 | 4.27 | 4.28 | 4.1 | 121,532 |
| October 08, 2025 | 3.95 | 4.19 | 4.19 | 4.22 | 3.89 | 236,969 |
| October 07, 2025 | 3.96 | 3.93 | 3.93 | 4.09 | 3.93 | 132,500 |
| October 06, 2025 | 3.88 | 3.96 | 3.96 | 4 | 3.78 | 102,200 |
| October 03, 2025 | 3.8 | 3.85 | 3.85 | 3.92 | 3.8 | 43,032 |
| October 02, 2025 | 3.8 | 3.78 | 3.78 | 3.93 | 3.72 | 49,047 |
| October 01, 2025 | 3.8 | 3.81 | 3.81 | 3.99 | 3.8 | 85,811 |
| September 30, 2025 | 3.83 | 3.83 | 3.83 | 3.87 | 3.74 | 63,900 |
| September 29, 2025 | 3.99 | 3.84 | 3.84 | 3.99 | 3.82 | 87,800 |
| September 26, 2025 | 3.92 | 3.96 | 3.96 | 3.98 | 3.9 | 43,100 |
| September 25, 2025 | 3.93 | 3.92 | 3.92 | 3.99 | 3.9 | 48,900 |
| September 24, 2025 | 4.03 | 3.95 | 3.95 | 4.1 | 3.91 | 55,539 |
| September 23, 2025 | 4 | 4.03 | 4.03 | 4.09 | 3.99 | 103,447 |
| September 22, 2025 | 4.16 | 4.02 | 4.02 | 4.18 | 3.98 | 83,900 |
| September 19, 2025 | 4.04 | 4.16 | 4.16 | 4.24 | 3.88 | 616,500 |
| September 18, 2025 | 4 | 4.04 | 4.04 | 4.09 | 3.85 | 65,419 |
| September 17, 2025 | 4.01 | 3.96 | 3.96 | 4.08 | 3.89 | 48,800 |
| September 16, 2025 | 3.91 | 4.02 | 4.02 | 4.04 | 3.89 | 44,300 |
| September 15, 2025 | 3.93 | 3.94 | 3.94 | 3.96 | 3.87 | 26,241 |
| September 12, 2025 | 4.01 | 3.92 | 3.92 | 4.06 | 3.9 | 53,620 |
| September 11, 2025 | 4.06 | 4.02 | 4.02 | 4.12 | 4 | 67,725 |