5.08
-0.105(-2.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.02 | 5.08 | 5.08 | 5.24 | 4.63 | 80,500 |
| November 06, 2025 | 4.71 | 5.19 | 5.19 | 5.25 | 4.07 | 191,064 |
| November 05, 2025 | 5.55 | 5.25 | 5.25 | 5.64 | 4.88 | 90,969 |
| November 04, 2025 | 6.12 | 5.57 | 5.57 | 6.12 | 5.54 | 61,828 |
| November 03, 2025 | 6.44 | 6.16 | 6.16 | 6.5 | 5.78 | 93,138 |
| October 31, 2025 | 6.5 | 6.3 | 6.3 | 6.8 | 6.25 | 82,408 |
| October 30, 2025 | 6.25 | 6.46 | 6.46 | 6.8 | 6.08 | 110,637 |
| October 29, 2025 | 6.33 | 6.27 | 6.27 | 6.55 | 6.24 | 68,500 |
| October 28, 2025 | 6.56 | 6.25 | 6.25 | 6.72 | 6.07 | 125,100 |
| October 27, 2025 | 6.69 | 6.57 | 6.57 | 6.75 | 6.5 | 69,996 |
| October 24, 2025 | 6.67 | 6.53 | 6.53 | 6.88 | 6.37 | 76,135 |
| October 23, 2025 | 6.19 | 6.65 | 6.65 | 6.67 | 6.11 | 148,966 |
| October 22, 2025 | 6.21 | 6.19 | 6.19 | 6.34 | 5.87 | 117,369 |
| October 21, 2025 | 6.71 | 6.22 | 6.22 | 6.71 | 6.22 | 83,769 |
| October 20, 2025 | 6.11 | 6.68 | 6.68 | 6.89 | 6.11 | 128,250 |
| October 17, 2025 | 6.48 | 5.95 | 5.95 | 6.57 | 5.93 | 74,658 |
| October 16, 2025 | 6.65 | 6.4 | 6.4 | 6.85 | 6.36 | 125,135 |
| October 15, 2025 | 7.85 | 6.55 | 6.55 | 8.18 | 6.07 | 336,628 |
| October 14, 2025 | 6.93 | 7.84 | 7.84 | 8 | 6.75 | 137,050 |
| October 13, 2025 | 6.91 | 6.85 | 6.85 | 7.69 | 6.74 | 161,730 |
| October 10, 2025 | 7.52 | 6.78 | 6.78 | 7.94 | 6.67 | 109,579 |
| October 09, 2025 | 8.01 | 7.52 | 7.52 | 8.25 | 7.33 | 96,381 |
| October 08, 2025 | 7.37 | 7.73 | 7.73 | 7.82 | 7.07 | 123,387 |
| October 07, 2025 | 8.02 | 7.4 | 7.4 | 8.42 | 7.36 | 137,917 |
| October 06, 2025 | 8.37 | 7.91 | 7.91 | 8.93 | 7.6 | 323,550 |
| October 03, 2025 | 9 | 8.37 | 8.37 | 9.33 | 8.21 | 243,750 |
| October 02, 2025 | 9.47 | 8.91 | 8.91 | 9.93 | 8.87 | 127,551 |
| October 01, 2025 | 8.46 | 9.57 | 9.57 | 10.1 | 8.08 | 298,435 |
| September 30, 2025 | 8.12 | 8.48 | 8.48 | 8.58 | 7.35 | 381,861 |
| September 29, 2025 | 9.5 | 8.19 | 8.19 | 9.67 | 7.71 | 865,105 |
| September 26, 2025 | 8.37 | 9.08 | 9.08 | 9.83 | 8.29 | 355,296 |
| September 25, 2025 | 9.53 | 8.4 | 8.4 | 9.64 | 7.8 | 580,515 |
| September 24, 2025 | 7.57 | 9.27 | 9.27 | 9.38 | 7.53 | 405,120 |
| September 23, 2025 | 7.11 | 7.52 | 7.52 | 7.53 | 6.84 | 162,898 |
| September 22, 2025 | 6.85 | 7.11 | 7.11 | 7.16 | 6.33 | 198,364 |
| September 19, 2025 | 6.87 | 6.85 | 6.85 | 7.07 | 6.51 | 171,403 |
| September 18, 2025 | 7.11 | 6.89 | 6.89 | 7.37 | 6.68 | 225,129 |
| September 17, 2025 | 5.88 | 7.22 | 7.22 | 8 | 5.74 | 696,000 |
| September 16, 2025 | 5.99 | 5.91 | 5.91 | 6.02 | 5.63 | 245,526 |
| September 15, 2025 | 6.23 | 5.84 | 5.84 | 6.23 | 5.71 | 105,366 |
| September 12, 2025 | 6.11 | 6.15 | 6.15 | 6.38 | 6.04 | 296,586 |
| September 11, 2025 | 6.21 | 6.29 | 6.29 | 6.33 | 6 | 95,541 |
| September 10, 2025 | 6.23 | 6.18 | 6.18 | 6.4 | 6.08 | 52,521 |
| September 09, 2025 | 6.25 | 6.29 | 6.29 | 6.39 | 6.16 | 75,232 |
| September 08, 2025 | 5.87 | 6.11 | 6.11 | 6.26 | 5.8 | 75,339 |
| September 05, 2025 | 6.19 | 5.81 | 5.81 | 6.43 | 5.72 | 75,937 |
| September 04, 2025 | 6.43 | 6.08 | 6.08 | 6.43 | 6.06 | 58,429 |
| September 03, 2025 | 6.55 | 6.43 | 6.43 | 6.59 | 6.11 | 126,490 |
| September 02, 2025 | 6 | 6.51 | 6.51 | 6.73 | 5.83 | 393,162 |
| August 29, 2025 | 5.61 | 6.15 | 6.15 | 7.03 | 5.31 | 306,604 |
| August 28, 2025 | 5.36 | 5.61 | 5.61 | 5.66 | 5.33 | 132,489 |
| August 27, 2025 | 5.84 | 5.28 | 5.28 | 6.07 | 5.27 | 218,136 |
| August 26, 2025 | 6.09 | 5.78 | 5.78 | 6.23 | 5.77 | 140,392 |
| August 25, 2025 | 6.05 | 6 | 6 | 6.37 | 5.8 | 159,414 |
| August 22, 2025 | 5.63 | 5.85 | 5.85 | 6.07 | 5.63 | 154,765 |
| August 21, 2025 | 4.99 | 5.6 | 5.6 | 6.21 | 4.99 | 215,010 |
| August 20, 2025 | 4.75 | 5 | 5 | 5.13 | 4.51 | 62,173 |
| August 19, 2025 | 5.13 | 4.47 | 4.47 | 5.13 | 4.37 | 50,781 |
| August 18, 2025 | 5.07 | 4.99 | 4.99 | 5.13 | 4.89 | 27,142 |
| August 15, 2025 | 5.13 | 4.89 | 4.89 | 5.13 | 4.87 | 24,364 |