5.05
+0.02(+0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.94 | 5.05 | 5.09 | 5.14 | 4.89 | 59,338 |
| December 03, 2025 | 4.98 | 5.03 | 5.03 | 5.05 | 4.87 | 53,415 |
| December 02, 2025 | 4.97 | 4.97 | 4.97 | 5.1 | 4.82 | 133,300 |
| December 01, 2025 | 4.78 | 4.95 | 4.95 | 4.97 | 4.69 | 247,927 |
| November 28, 2025 | 4.84 | 4.75 | 4.75 | 4.89 | 4.75 | 60,155 |
| November 26, 2025 | 4.74 | 4.9 | 4.9 | 4.98 | 4.66 | 138,839 |
| November 25, 2025 | 4.79 | 4.75 | 4.75 | 4.83 | 4.66 | 54,200 |
| November 24, 2025 | 4.77 | 4.74 | 4.74 | 4.81 | 4.59 | 72,201 |
| November 21, 2025 | 4.78 | 4.76 | 4.76 | 4.9 | 4.74 | 75,506 |
| November 20, 2025 | 4.98 | 4.77 | 4.77 | 5.01 | 4.77 | 135,700 |
| November 19, 2025 | 5.14 | 4.98 | 4.98 | 5.15 | 4.95 | 46,200 |
| November 18, 2025 | 5.05 | 5.12 | 5.12 | 5.19 | 4.95 | 45,700 |
| November 17, 2025 | 5 | 5.07 | 5.07 | 5.14 | 4.92 | 91,600 |
| November 14, 2025 | 5.11 | 5 | 5 | 5.15 | 5 | 91,900 |
| November 13, 2025 | 5.17 | 5.14 | 5.14 | 5.53 | 5.03 | 93,000 |
| November 12, 2025 | 5.3 | 5.12 | 5.12 | 5.39 | 5.06 | 101,600 |
| November 11, 2025 | 5.16 | 5.33 | 5.33 | 5.39 | 5.16 | 33,700 |
| November 10, 2025 | 5.19 | 5.22 | 5.22 | 5.57 | 5.07 | 106,526 |
| November 07, 2025 | 5.17 | 5.17 | 5.17 | 5.33 | 5.1 | 105,175 |
| November 06, 2025 | 5.37 | 5.15 | 5.15 | 5.4 | 5.12 | 83,707 |
| November 05, 2025 | 5.1 | 5.37 | 5.37 | 5.45 | 5.1 | 122,100 |
| November 04, 2025 | 5.3 | 5.11 | 5.11 | 5.42 | 5.1 | 127,276 |
| November 03, 2025 | 5.8 | 5.33 | 5.33 | 5.81 | 5.3 | 252,955 |
| October 31, 2025 | 6.5 | 5.97 | 5.97 | 6.53 | 5.25 | 714,122 |
| October 30, 2025 | 7 | 6.98 | 6.98 | 7.11 | 6.9 | 43,848 |
| October 29, 2025 | 7.1 | 6.99 | 6.99 | 7.19 | 6.9 | 88,539 |
| October 28, 2025 | 7.14 | 7.19 | 7.19 | 7.24 | 7.1 | 28,100 |
| October 27, 2025 | 7.08 | 7.13 | 7.13 | 7.2 | 7.08 | 37,832 |
| October 24, 2025 | 7.08 | 7.14 | 7.14 | 7.17 | 7.05 | 45,337 |
| October 23, 2025 | 7.01 | 7.03 | 7.03 | 7.18 | 6.93 | 72,825 |
| October 22, 2025 | 7.08 | 7.03 | 7.03 | 7.19 | 6.96 | 29,900 |
| October 21, 2025 | 6.8 | 7.04 | 7.04 | 7.15 | 6.8 | 101,500 |
| October 20, 2025 | 6.9 | 6.87 | 6.87 | 6.96 | 6.82 | 66,520 |
| October 17, 2025 | 7 | 6.95 | 6.95 | 7 | 6.86 | 51,314 |
| October 16, 2025 | 7.07 | 6.94 | 6.94 | 7.1 | 6.92 | 60,146 |
| October 15, 2025 | 7.19 | 7.02 | 7.02 | 7.21 | 7.01 | 93,847 |
| October 14, 2025 | 7.21 | 7.2 | 7.2 | 7.29 | 7.15 | 56,048 |
| October 13, 2025 | 7.22 | 7.23 | 7.23 | 7.29 | 7.18 | 35,924 |
| October 10, 2025 | 7.21 | 7.19 | 7.19 | 7.39 | 7.19 | 55,447 |
| October 09, 2025 | 7.43 | 7.26 | 7.26 | 7.54 | 7.24 | 94,434 |
| October 08, 2025 | 7.59 | 7.48 | 7.48 | 7.62 | 7.4 | 67,600 |
| October 07, 2025 | 7.65 | 7.53 | 7.53 | 7.65 | 7.51 | 49,800 |
| October 06, 2025 | 7.63 | 7.66 | 7.66 | 7.75 | 7.62 | 50,504 |
| October 03, 2025 | 7.74 | 7.64 | 7.64 | 7.81 | 7.62 | 42,458 |
| October 02, 2025 | 7.61 | 7.71 | 7.71 | 7.77 | 7.56 | 56,504 |
| October 01, 2025 | 7.63 | 7.61 | 7.61 | 7.71 | 7.53 | 93,494 |
| September 30, 2025 | 7.66 | 7.69 | 7.69 | 7.84 | 7.61 | 97,500 |
| September 29, 2025 | 7.93 | 7.63 | 7.63 | 7.96 | 7.58 | 118,700 |
| September 26, 2025 | 7.89 | 7.8 | 7.8 | 8 | 7.7 | 81,209 |
| September 25, 2025 | 8.1 | 7.89 | 7.89 | 8.17 | 7.86 | 69,020 |
| September 24, 2025 | 8.27 | 8.06 | 8.06 | 8.27 | 8.02 | 62,400 |
| September 23, 2025 | 8.25 | 8.2 | 8.2 | 8.31 | 8.18 | 30,100 |
| September 22, 2025 | 8.35 | 8.24 | 8.24 | 8.36 | 8.22 | 66,449 |
| September 19, 2025 | 8.23 | 8.32 | 8.32 | 8.45 | 8.21 | 96,884 |
| September 18, 2025 | 8.91 | 8.67 | 8.67 | 8.95 | 8.67 | 204,500 |
| September 17, 2025 | 8.86 | 8.9 | 8.9 | 8.99 | 8.84 | 122,600 |
| September 16, 2025 | 8.82 | 8.8 | 8.8 | 8.86 | 8.75 | 54,302 |
| September 15, 2025 | 8.77 | 8.79 | 8.79 | 8.8 | 8.74 | 31,283 |
| September 12, 2025 | 8.75 | 8.74 | 8.74 | 8.79 | 8.69 | 57,013 |
| September 11, 2025 | 8.66 | 8.72 | 8.72 | 8.75 | 8.66 | 26,200 |