5.22
-0.15(-2.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 5.2 | 5.37 | 5.37 | 5.6 | 5.17 | 1.2M |
| December 01, 2025 | 5.02 | 5.21 | 5.21 | 5.47 | 4.88 | 354,022 |
| November 28, 2025 | 4.98 | 5.12 | 5.12 | 5.19 | 4.98 | 153,928 |
| November 26, 2025 | 4.89 | 4.95 | 4.95 | 5 | 4.83 | 262,702 |
| November 25, 2025 | 4.83 | 4.85 | 4.85 | 4.85 | 4.68 | 84,900 |
| November 24, 2025 | 4.61 | 4.83 | 4.83 | 4.88 | 4.56 | 210,505 |
| November 21, 2025 | 4.5 | 4.55 | 4.55 | 4.63 | 4.45 | 256,136 |
| November 20, 2025 | 4.78 | 4.54 | 4.54 | 4.89 | 4.47 | 225,143 |
| November 19, 2025 | 4.47 | 4.62 | 4.62 | 4.72 | 4.47 | 149,834 |
| November 18, 2025 | 4.57 | 4.48 | 4.48 | 4.63 | 4.4 | 350,464 |
| November 17, 2025 | 4.75 | 4.63 | 4.63 | 4.85 | 4.56 | 188,813 |
| November 14, 2025 | 4.73 | 4.77 | 4.77 | 4.9 | 4.7 | 178,200 |
| November 13, 2025 | 5.15 | 4.9 | 4.9 | 5.21 | 4.83 | 219,500 |
| November 12, 2025 | 5.09 | 5.19 | 5.19 | 5.25 | 5.09 | 204,500 |
| November 11, 2025 | 4.95 | 5.07 | 5.07 | 5.07 | 4.88 | 184,627 |
| November 10, 2025 | 5.14 | 5.01 | 5.01 | 5.42 | 5 | 330,900 |
| November 07, 2025 | 5 | 5.03 | 5.03 | 5.11 | 4.84 | 310,237 |
| November 06, 2025 | 5.11 | 5.08 | 5.08 | 5.74 | 5.07 | 712,111 |
| November 05, 2025 | 4.66 | 4.65 | 4.65 | 4.72 | 4.52 | 342,800 |
| November 04, 2025 | 4.87 | 4.66 | 4.66 | 4.87 | 4.58 | 239,700 |
| November 03, 2025 | 5 | 4.92 | 4.92 | 5.07 | 4.81 | 183,414 |
| October 31, 2025 | 5.08 | 4.93 | 4.93 | 5.13 | 4.88 | 167,325 |
| October 30, 2025 | 4.98 | 5.09 | 5.09 | 5.12 | 4.9 | 238,238 |
| October 29, 2025 | 5.1 | 5 | 5 | 5.22 | 4.97 | 299,039 |
| October 28, 2025 | 5.11 | 5.11 | 5.11 | 5.22 | 5.03 | 228,925 |
| October 27, 2025 | 5.07 | 5.04 | 5.04 | 5.14 | 4.96 | 178,028 |
| October 24, 2025 | 4.67 | 5.02 | 5.02 | 5.05 | 4.67 | 296,845 |
| October 23, 2025 | 4.56 | 4.74 | 4.74 | 4.85 | 4.53 | 248,966 |
| October 22, 2025 | 4.69 | 4.53 | 4.53 | 4.69 | 4.37 | 333,100 |
| October 21, 2025 | 4.85 | 4.72 | 4.72 | 4.89 | 4.71 | 280,662 |
| October 20, 2025 | 4.7 | 4.79 | 4.79 | 4.91 | 4.7 | 276,100 |
| October 17, 2025 | 4.86 | 4.69 | 4.69 | 4.96 | 4.63 | 482,908 |
| October 16, 2025 | 5.18 | 4.94 | 4.94 | 5.34 | 4.93 | 398,304 |
| October 15, 2025 | 5.42 | 5.16 | 5.16 | 5.46 | 5.11 | 274,708 |
| October 14, 2025 | 4.98 | 5.33 | 5.33 | 5.36 | 4.91 | 335,905 |
| October 13, 2025 | 5.07 | 5.03 | 5.03 | 5.13 | 4.91 | 313,100 |
| October 10, 2025 | 5.7 | 4.91 | 4.91 | 5.72 | 4.85 | 812,501 |
| October 09, 2025 | 5.1 | 5.64 | 5.64 | 5.68 | 5 | 1.04M |
| October 08, 2025 | 5.05 | 5 | 5 | 5.15 | 4.95 | 222,800 |
| October 07, 2025 | 5.15 | 4.99 | 4.99 | 5.25 | 4.86 | 366,687 |
| October 06, 2025 | 5.25 | 5.14 | 5.14 | 5.25 | 5.04 | 370,200 |
| October 03, 2025 | 5.39 | 5.25 | 5.25 | 5.45 | 5.13 | 653,711 |
| October 02, 2025 | 4.7 | 5.33 | 5.33 | 5.35 | 4.69 | 1.54M |
| October 01, 2025 | 4.6 | 4.59 | 4.59 | 4.66 | 4.52 | 227,082 |
| September 30, 2025 | 4.55 | 4.57 | 4.57 | 4.67 | 4.42 | 211,800 |
| September 29, 2025 | 4.58 | 4.49 | 4.49 | 4.6 | 4.47 | 202,501 |
| September 26, 2025 | 4.61 | 4.56 | 4.56 | 4.68 | 4.52 | 148,000 |
| September 25, 2025 | 4.68 | 4.61 | 4.61 | 4.69 | 4.48 | 282,844 |
| September 24, 2025 | 4.8 | 4.71 | 4.71 | 4.96 | 4.62 | 456,994 |
| September 23, 2025 | 4.96 | 4.79 | 4.79 | 5 | 4.73 | 410,700 |
| September 22, 2025 | 4.71 | 4.92 | 4.92 | 4.99 | 4.57 | 558,241 |
| September 19, 2025 | 4.78 | 4.77 | 4.77 | 4.84 | 4.65 | 460,600 |
| September 18, 2025 | 4.6 | 4.69 | 4.69 | 4.75 | 4.55 | 284,400 |
| September 17, 2025 | 4.65 | 4.58 | 4.58 | 4.75 | 4.5 | 309,800 |
| September 16, 2025 | 4.87 | 4.65 | 4.65 | 4.87 | 4.56 | 322,200 |
| September 15, 2025 | 4.48 | 4.84 | 4.84 | 4.86 | 4.43 | 814,471 |
| September 12, 2025 | 4.52 | 4.45 | 4.45 | 4.6 | 4.43 | 366,721 |
| September 11, 2025 | 4.7 | 4.57 | 4.57 | 4.78 | 4.55 | 394,354 |
| September 10, 2025 | 4.53 | 4.69 | 4.69 | 4.87 | 4.47 | 459,805 |
| September 09, 2025 | 4.79 | 4.49 | 4.49 | 4.79 | 4.43 | 350,305 |