5.49
+0.02(+0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 5.41 | 5.47 | 5.47 | 5.63 | 5.41 | 377,496 |
| December 01, 2025 | 5.48 | 5.41 | 5.41 | 5.49 | 5.28 | 870,360 |
| November 28, 2025 | 5.51 | 5.53 | 5.53 | 5.58 | 5.46 | 190,756 |
| November 26, 2025 | 5.45 | 5.46 | 5.46 | 5.54 | 5.36 | 490,550 |
| November 25, 2025 | 5.46 | 5.45 | 5.45 | 5.5 | 5.2 | 905,897 |
| November 24, 2025 | 5.42 | 5.58 | 5.58 | 5.58 | 5.32 | 436,749 |
| November 21, 2025 | 5.37 | 5.37 | 5.37 | 5.52 | 5.26 | 322,125 |
| November 20, 2025 | 5.58 | 5.37 | 5.37 | 5.7 | 5.34 | 530,312 |
| November 19, 2025 | 5.66 | 5.58 | 5.58 | 5.73 | 5.57 | 411,324 |
| November 18, 2025 | 5.4 | 5.66 | 5.66 | 5.89 | 5.35 | 1M |
| November 17, 2025 | 5.59 | 5.2 | 5.2 | 5.6 | 5.2 | 670,566 |
| November 14, 2025 | 5.52 | 5.46 | 5.46 | 5.66 | 5.4 | 545,741 |
| November 13, 2025 | 5.61 | 5.5 | 5.5 | 5.7 | 5.31 | 575,625 |
| November 12, 2025 | 5.58 | 5.61 | 5.61 | 5.72 | 5.49 | 536,912 |
| November 11, 2025 | 5.73 | 5.62 | 5.62 | 5.99 | 5.5 | 466,557 |
| November 10, 2025 | 5.5 | 5.77 | 5.77 | 6.01 | 5.5 | 794,360 |
| November 07, 2025 | 5.65 | 5.38 | 5.38 | 5.68 | 5.25 | 693,200 |
| November 06, 2025 | 5.7 | 5.48 | 5.48 | 5.71 | 5.38 | 468,667 |
| November 05, 2025 | 5.58 | 5.62 | 5.62 | 5.7 | 5.44 | 939,314 |
| November 04, 2025 | 5.61 | 5.57 | 5.57 | 5.75 | 5.55 | 546,600 |
| November 03, 2025 | 5.57 | 5.66 | 5.66 | 5.77 | 5.51 | 511,100 |
| October 31, 2025 | 5.58 | 5.56 | 5.56 | 5.63 | 5.43 | 1.36M |
| October 30, 2025 | 5.65 | 5.58 | 5.58 | 5.66 | 5.5 | 946,637 |
| October 29, 2025 | 5.73 | 5.64 | 5.64 | 5.74 | 5.6 | 1.54M |
| October 28, 2025 | 5.75 | 5.73 | 5.73 | 5.78 | 5.6 | 674,600 |
| October 27, 2025 | 5.72 | 5.71 | 5.71 | 5.75 | 5.65 | 695,436 |
| October 24, 2025 | 5.76 | 5.67 | 5.67 | 5.77 | 5.6 | 1.09M |
| October 23, 2025 | 5.64 | 5.76 | 5.76 | 6.08 | 5.52 | 3.76M |
| October 22, 2025 | 5.55 | 5.61 | 5.61 | 5.63 | 5.43 | 832,609 |
| October 21, 2025 | 5.51 | 5.53 | 5.53 | 5.57 | 5.39 | 1.54M |
| October 20, 2025 | 5.49 | 5.47 | 5.47 | 5.57 | 5.4 | 1.06M |
| October 17, 2025 | 5.35 | 5.43 | 5.43 | 5.57 | 4.8 | 1.63M |
| October 16, 2025 | 5.39 | 5.31 | 5.31 | 5.54 | 5.3 | 955,691 |
| October 15, 2025 | 5.39 | 5.44 | 5.44 | 5.44 | 5.3 | 688,300 |
| October 14, 2025 | 5.31 | 5.36 | 5.36 | 5.41 | 5.22 | 1.24M |
| October 13, 2025 | 5.35 | 5.39 | 5.39 | 5.45 | 5.21 | 983,800 |
| October 10, 2025 | 5.41 | 5.38 | 5.38 | 5.52 | 5.2 | 4.28M |
| October 09, 2025 | 5.53 | 5.34 | 5.34 | 5.59 | 5.22 | 962,401 |
| October 08, 2025 | 5.48 | 5.53 | 5.53 | 5.68 | 5.44 | 610,900 |
| October 07, 2025 | 5.49 | 5.46 | 5.46 | 5.53 | 5.31 | 622,800 |
| October 06, 2025 | 5.37 | 5.47 | 5.47 | 5.53 | 5.3 | 611,900 |
| October 03, 2025 | 5.46 | 5.37 | 5.37 | 5.51 | 5.3 | 585,721 |
| October 02, 2025 | 5.53 | 5.5 | 5.5 | 5.58 | 5.43 | 264,637 |
| October 01, 2025 | 5.6 | 5.47 | 5.47 | 5.61 | 5.4 | 599,600 |
| September 30, 2025 | 5.5 | 5.51 | 5.51 | 5.78 | 5.38 | 1.33M |
| September 29, 2025 | 5.17 | 5.49 | 5.49 | 5.6 | 5.17 | 2.19M |
| September 26, 2025 | 5.16 | 5.22 | 5.22 | 5.35 | 5.08 | 1.24M |
| September 25, 2025 | 5.08 | 5.08 | 5.08 | 5.33 | 5.01 | 818,528 |
| September 24, 2025 | 5.11 | 5.16 | 5.16 | 5.3 | 5.11 | 400,663 |
| September 23, 2025 | 5.11 | 5.15 | 5.15 | 5.33 | 5 | 776,895 |
| September 22, 2025 | 5.06 | 5.14 | 5.14 | 5.23 | 5.06 | 553,900 |
| September 19, 2025 | 5.16 | 5.21 | 5.21 | 5.22 | 5.06 | 587,100 |
| September 18, 2025 | 5.15 | 5.1 | 5.1 | 5.25 | 5.02 | 380,300 |
| September 17, 2025 | 5.02 | 5.08 | 5.08 | 5.22 | 5 | 655,900 |
| September 16, 2025 | 5.16 | 5.1 | 5.1 | 5.39 | 4.9 | 832,900 |
| September 15, 2025 | 5.11 | 5.11 | 5.11 | 5.18 | 4.95 | 1.66M |
| September 12, 2025 | 5.06 | 5.05 | 5.05 | 5.18 | 4.86 | 1.34M |
| September 11, 2025 | 4.9 | 4.95 | 4.95 | 5.2 | 4.72 | 683,102 |
| September 10, 2025 | 4.72 | 4.83 | 4.83 | 4.94 | 4.64 | 1M |
| September 09, 2025 | 4.83 | 4.82 | 4.82 | 5.39 | 4.57 | 2.32M |