5.22
-0.085(-1.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.33 | 5.22 | 5.22 | 5.37 | 5.16 | 213,036 |
| January 12, 2026 | 5.31 | 5.31 | 5.31 | 5.37 | 5.22 | 317,324 |
| January 09, 2026 | 5.28 | 5.33 | 5.33 | 5.38 | 5.11 | 337,923 |
| January 08, 2026 | 4.79 | 5.22 | 5.22 | 5.23 | 4.78 | 484,500 |
| January 07, 2026 | 4.92 | 4.83 | 4.83 | 4.99 | 4.79 | 360,700 |
| January 06, 2026 | 4.67 | 4.94 | 4.94 | 4.97 | 4.65 | 494,513 |
| January 05, 2026 | 4.5 | 4.65 | 4.65 | 4.76 | 4.5 | 478,421 |
| January 02, 2026 | 4.48 | 4.48 | 4.48 | 4.51 | 4.43 | 336,800 |
| December 31, 2025 | 4.45 | 4.42 | 4.42 | 4.49 | 4.36 | 423,400 |
| December 30, 2025 | 4.5 | 4.46 | 4.46 | 4.58 | 4.45 | 322,239 |
| December 29, 2025 | 4.56 | 4.5 | 4.5 | 4.57 | 4.48 | 485,546 |
| December 26, 2025 | 4.58 | 4.59 | 4.59 | 4.61 | 4.55 | 209,036 |
| December 24, 2025 | 4.59 | 4.59 | 4.59 | 4.6 | 4.54 | 89,900 |
| December 23, 2025 | 4.6 | 4.56 | 4.56 | 4.61 | 4.54 | 188,431 |
| December 22, 2025 | 4.65 | 4.6 | 4.6 | 4.82 | 4.59 | 406,028 |
| December 19, 2025 | 4.79 | 4.62 | 4.62 | 4.81 | 4.59 | 273,287 |
| December 18, 2025 | 4.75 | 4.78 | 4.78 | 4.84 | 4.71 | 350,200 |
| December 17, 2025 | 4.67 | 4.71 | 4.71 | 4.79 | 4.63 | 684,134 |
| December 16, 2025 | 4.8 | 4.67 | 4.67 | 4.82 | 4.62 | 647,500 |
| December 15, 2025 | 5.17 | 4.87 | 4.87 | 5.17 | 4.85 | 470,001 |
| December 12, 2025 | 5.06 | 5.11 | 5.11 | 5.36 | 5.05 | 572,844 |
| December 11, 2025 | 4.83 | 4.91 | 4.91 | 4.99 | 4.83 | 325,305 |
| December 10, 2025 | 4.67 | 4.86 | 4.86 | 4.88 | 4.6 | 882,000 |
| December 09, 2025 | 4.58 | 4.67 | 4.67 | 4.71 | 4.51 | 400,000 |
| December 08, 2025 | 4.74 | 4.49 | 4.49 | 4.76 | 4.46 | 250,300 |
| December 05, 2025 | 4.69 | 4.73 | 4.73 | 4.94 | 4.69 | 195,002 |
| December 04, 2025 | 4.85 | 4.78 | 4.78 | 4.92 | 4.65 | 282,186 |
| December 03, 2025 | 4.68 | 4.88 | 4.88 | 4.93 | 4.68 | 378,500 |
| December 02, 2025 | 4.88 | 4.65 | 4.65 | 4.95 | 4.64 | 278,673 |
| December 01, 2025 | 5.03 | 4.87 | 4.87 | 5.16 | 4.85 | 321,284 |
| November 28, 2025 | 5.1 | 5.07 | 5.07 | 5.17 | 5.03 | 143,748 |
| November 26, 2025 | 4.88 | 5.1 | 5.1 | 5.16 | 4.85 | 373,426 |
| November 25, 2025 | 4.6 | 4.92 | 4.92 | 5 | 4.6 | 741,109 |
| November 24, 2025 | 4.51 | 4.66 | 4.66 | 4.71 | 4.5 | 347,216 |
| November 21, 2025 | 4.29 | 4.54 | 4.54 | 4.6 | 4.29 | 242,700 |
| November 20, 2025 | 4.43 | 4.33 | 4.28 | 4.52 | 4.29 | 207,030 |
| November 19, 2025 | 4.42 | 4.38 | 4.33 | 4.51 | 4.35 | 249,000 |
| November 18, 2025 | 4.49 | 4.42 | 4.37 | 4.53 | 4.4 | 212,300 |
| November 17, 2025 | 4.72 | 4.49 | 4.49 | 4.72 | 4.48 | 245,900 |
| November 14, 2025 | 4.73 | 4.73 | 4.73 | 4.78 | 4.63 | 228,300 |
| November 13, 2025 | 4.78 | 4.82 | 4.82 | 4.92 | 4.78 | 278,307 |
| November 12, 2025 | 4.83 | 4.84 | 4.84 | 4.94 | 4.81 | 247,500 |
| November 11, 2025 | 4.61 | 4.79 | 4.79 | 4.86 | 4.59 | 388,900 |
| November 10, 2025 | 4.53 | 4.63 | 4.63 | 4.73 | 4.44 | 531,000 |
| November 07, 2025 | 4.1 | 4.4 | 4.4 | 4.49 | 4.08 | 714,600 |
| November 06, 2025 | 4.75 | 4.72 | 4.72 | 4.79 | 4.66 | 304,600 |
| November 05, 2025 | 4.67 | 4.73 | 4.73 | 4.78 | 4.64 | 210,274 |
| November 04, 2025 | 4.63 | 4.66 | 4.66 | 4.76 | 4.63 | 278,919 |
| November 03, 2025 | 4.92 | 4.72 | 4.72 | 4.94 | 4.7 | 366,917 |
| October 31, 2025 | 4.82 | 4.92 | 4.92 | 4.96 | 4.79 | 199,239 |
| October 30, 2025 | 4.85 | 4.8 | 4.8 | 4.89 | 4.8 | 267,300 |
| October 29, 2025 | 5.02 | 4.91 | 4.91 | 5.26 | 4.88 | 301,100 |
| October 28, 2025 | 4.92 | 5.08 | 5.08 | 5.31 | 4.9 | 336,215 |
| October 27, 2025 | 4.98 | 4.95 | 4.95 | 5.09 | 4.94 | 309,087 |
| October 24, 2025 | 4.9 | 4.95 | 4.95 | 4.96 | 4.85 | 260,524 |
| October 23, 2025 | 4.78 | 4.83 | 4.83 | 4.92 | 4.75 | 250,728 |
| October 22, 2025 | 4.76 | 4.74 | 4.74 | 4.82 | 4.71 | 175,905 |
| October 21, 2025 | 4.77 | 4.79 | 4.79 | 4.88 | 4.74 | 218,615 |
| October 20, 2025 | 4.86 | 4.76 | 4.76 | 4.9 | 4.73 | 262,316 |
| October 17, 2025 | 4.96 | 4.81 | 4.81 | 5.01 | 4.8 | 346,230 |