5.32
-0.19(-3.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.52 | 5.32 | 5.32 | 5.56 | 5.24 | 110,577 |
| January 12, 2026 | 5.32 | 5.51 | 5.51 | 5.58 | 5.2 | 118,882 |
| January 09, 2026 | 5.27 | 5.36 | 5.36 | 5.43 | 5.04 | 121,579 |
| January 08, 2026 | 5.5 | 5.28 | 5.28 | 5.59 | 5.27 | 115,718 |
| January 07, 2026 | 5.15 | 5.47 | 5.47 | 5.75 | 5.1 | 222,676 |
| January 06, 2026 | 5.26 | 5.19 | 5.19 | 5.26 | 5 | 123,300 |
| January 05, 2026 | 5.1 | 5.26 | 5.26 | 5.54 | 5.03 | 275,200 |
| January 02, 2026 | 4.54 | 5.12 | 5.12 | 5.26 | 4.5 | 301,215 |
| December 31, 2025 | 4.97 | 4.42 | 4.42 | 4.97 | 4.3 | 352,196 |
| December 30, 2025 | 5.1 | 4.99 | 4.99 | 5.26 | 4.96 | 192,521 |
| December 29, 2025 | 5.56 | 5.04 | 5.04 | 5.74 | 5.01 | 368,538 |
| December 26, 2025 | 6.12 | 5.69 | 5.69 | 6.12 | 5.66 | 190,377 |
| December 24, 2025 | 6.11 | 6.14 | 6.14 | 6.25 | 5.98 | 69,344 |
| December 23, 2025 | 6.5 | 6.09 | 6.09 | 6.5 | 6.05 | 118,700 |
| December 22, 2025 | 6.39 | 6.55 | 6.55 | 7.05 | 6.31 | 203,300 |
| December 19, 2025 | 6.45 | 6.39 | 6.39 | 6.63 | 6.36 | 63,244 |
| December 18, 2025 | 6.55 | 6.51 | 6.51 | 6.76 | 6.42 | 91,840 |
| December 17, 2025 | 6.72 | 6.55 | 6.55 | 6.8 | 6.54 | 61,819 |
| December 16, 2025 | 6.44 | 6.71 | 6.71 | 6.77 | 6.44 | 57,519 |
| December 15, 2025 | 6.79 | 6.56 | 6.56 | 6.79 | 6.49 | 91,513 |
| December 12, 2025 | 6.95 | 6.83 | 6.83 | 7.22 | 6.74 | 90,700 |
| December 11, 2025 | 7.35 | 6.93 | 6.93 | 7.35 | 6.88 | 102,000 |
| December 10, 2025 | 7.13 | 7.37 | 7.37 | 7.45 | 6.89 | 88,000 |
| December 09, 2025 | 6.92 | 7.08 | 7.08 | 7.3 | 6.6 | 122,648 |
| December 08, 2025 | 6.56 | 6.98 | 6.98 | 6.99 | 6.5 | 123,041 |
| December 05, 2025 | 6.9 | 6.51 | 6.51 | 6.92 | 6.5 | 68,237 |
| December 04, 2025 | 6.41 | 6.9 | 6.9 | 6.95 | 6.41 | 132,004 |
| December 03, 2025 | 6.46 | 6.42 | 6.42 | 6.49 | 6.2 | 77,180 |
| December 02, 2025 | 6.4 | 6.5 | 6.5 | 6.61 | 6.33 | 90,047 |
| December 01, 2025 | 6.79 | 6.4 | 6.4 | 6.83 | 6.37 | 79,000 |
| November 28, 2025 | 6.84 | 6.82 | 6.82 | 6.95 | 6.72 | 53,018 |
| November 26, 2025 | 6.7 | 6.82 | 6.82 | 6.89 | 6.65 | 79,200 |
| November 25, 2025 | 6.6 | 6.68 | 6.68 | 6.7 | 6.2 | 83,592 |
| November 24, 2025 | 6.27 | 6.54 | 6.54 | 6.67 | 6.26 | 114,800 |
| November 21, 2025 | 6.09 | 6.25 | 6.25 | 6.36 | 6 | 177,819 |
| November 20, 2025 | 6.72 | 6.05 | 6.05 | 7.06 | 6.02 | 259,100 |
| November 19, 2025 | 6.82 | 6.64 | 6.64 | 6.86 | 6.51 | 108,400 |
| November 18, 2025 | 6.43 | 6.8 | 6.8 | 7 | 6.37 | 175,702 |
| November 17, 2025 | 6.79 | 6.51 | 6.51 | 7 | 6.38 | 239,000 |
| November 14, 2025 | 7.18 | 6.73 | 6.73 | 7.25 | 6.41 | 365,600 |
| November 13, 2025 | 8.25 | 7.49 | 7.49 | 8.4 | 7.42 | 317,800 |
| November 12, 2025 | 8.42 | 8.35 | 8.35 | 8.7 | 8.19 | 134,688 |
| November 11, 2025 | 8.67 | 8.4 | 8.4 | 8.73 | 8.35 | 129,000 |
| November 10, 2025 | 8.46 | 8.75 | 8.75 | 8.8 | 8.46 | 151,592 |
| November 07, 2025 | 8.7 | 8.43 | 8.43 | 8.75 | 8.1 | 176,053 |
| November 06, 2025 | 9.11 | 8.81 | 8.81 | 9.11 | 8.71 | 89,500 |
| November 05, 2025 | 8.99 | 9.11 | 9.11 | 9.2 | 8.87 | 94,349 |
| November 04, 2025 | 8.86 | 8.87 | 8.87 | 9.23 | 8.68 | 241,914 |
| November 03, 2025 | 9.67 | 9.02 | 9.02 | 9.7 | 9 | 137,317 |
| October 31, 2025 | 8.92 | 9.76 | 9.76 | 9.92 | 8.9 | 255,078 |
| October 30, 2025 | 8.79 | 8.98 | 8.98 | 9 | 8.69 | 80,200 |
| October 29, 2025 | 9.25 | 8.88 | 8.88 | 9.26 | 8.83 | 126,312 |
| October 28, 2025 | 9.52 | 9.23 | 9.23 | 9.55 | 9.13 | 106,900 |
| October 27, 2025 | 9.62 | 9.67 | 9.67 | 9.99 | 9.5 | 172,790 |
| October 24, 2025 | 9.54 | 9.38 | 9.38 | 9.88 | 9.26 | 203,446 |
| October 23, 2025 | 8.99 | 9.56 | 9.56 | 9.68 | 8.94 | 205,090 |
| October 22, 2025 | 9.31 | 8.89 | 8.89 | 9.31 | 8.67 | 266,804 |
| October 21, 2025 | 9.43 | 9.62 | 9.62 | 9.74 | 9.21 | 173,303 |
| October 20, 2025 | 9.4 | 9.43 | 9.43 | 9.55 | 9.24 | 122,200 |
| October 17, 2025 | 9.49 | 9.22 | 9.22 | 9.49 | 9.2 | 188,989 |