5.81
-0.055(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.87 | 5.81 | 5.81 | 5.94 | 5.78 | 254,104 |
| January 13, 2026 | 6.05 | 5.86 | 5.86 | 6.07 | 5.84 | 318,100 |
| January 12, 2026 | 5.97 | 5.96 | 5.96 | 6.19 | 5.96 | 349,634 |
| January 09, 2026 | 5.97 | 6.07 | 6.07 | 6.12 | 5.95 | 395,118 |
| January 08, 2026 | 5.68 | 5.93 | 5.93 | 6.03 | 5.63 | 315,546 |
| January 07, 2026 | 5.84 | 5.71 | 5.71 | 5.84 | 5.64 | 254,346 |
| January 06, 2026 | 5.63 | 5.88 | 5.88 | 5.9 | 5.57 | 376,009 |
| January 05, 2026 | 5.56 | 5.65 | 5.65 | 5.77 | 5.53 | 282,248 |
| January 02, 2026 | 5.48 | 5.53 | 5.53 | 5.59 | 5.39 | 213,246 |
| December 31, 2025 | 5.5 | 5.41 | 5.41 | 5.5 | 5.3 | 308,000 |
| December 30, 2025 | 5.76 | 5.51 | 5.51 | 5.8 | 5.43 | 276,000 |
| December 29, 2025 | 5.69 | 5.77 | 5.77 | 5.81 | 5.59 | 285,200 |
| December 26, 2025 | 5.77 | 5.77 | 5.77 | 5.8 | 5.68 | 244,781 |
| December 24, 2025 | 5.74 | 5.79 | 5.79 | 5.81 | 5.67 | 156,600 |
| December 23, 2025 | 5.57 | 5.7 | 5.7 | 5.72 | 5.57 | 219,000 |
| December 22, 2025 | 5.5 | 5.6 | 5.6 | 5.76 | 5.44 | 345,641 |
| December 19, 2025 | 5.59 | 5.44 | 5.44 | 5.61 | 5.41 | 373,500 |
| December 18, 2025 | 5.46 | 5.59 | 5.59 | 5.64 | 5.42 | 315,500 |
| December 17, 2025 | 5.4 | 5.33 | 5.33 | 5.59 | 5.3 | 268,000 |
| December 16, 2025 | 5.43 | 5.41 | 5.41 | 5.57 | 5.38 | 317,100 |
| December 15, 2025 | 5.63 | 5.45 | 5.45 | 5.68 | 5.35 | 433,100 |
| December 12, 2025 | 5.74 | 5.55 | 5.55 | 5.8 | 5.54 | 393,400 |
| December 11, 2025 | 5.61 | 5.73 | 5.73 | 5.75 | 5.54 | 569,204 |
| December 10, 2025 | 5.29 | 5.58 | 5.58 | 5.67 | 5.26 | 388,949 |
| December 09, 2025 | 5.11 | 5.31 | 5.31 | 5.33 | 5.11 | 296,100 |
| December 08, 2025 | 5.23 | 5.15 | 5.15 | 5.23 | 5.1 | 285,600 |
| December 05, 2025 | 5.02 | 5.15 | 5.15 | 5.21 | 4.94 | 272,124 |
| December 04, 2025 | 5.01 | 5.01 | 5.01 | 5.06 | 4.84 | 244,700 |
| December 03, 2025 | 4.94 | 5.06 | 5.06 | 5.08 | 4.82 | 407,237 |
| December 02, 2025 | 4.97 | 4.88 | 4.88 | 4.97 | 4.8 | 310,800 |
| December 01, 2025 | 4.89 | 4.9 | 4.9 | 5.07 | 4.81 | 322,949 |
| November 28, 2025 | 4.9 | 4.94 | 4.94 | 5.06 | 4.9 | 162,000 |
| November 26, 2025 | 4.74 | 4.87 | 4.87 | 4.99 | 4.7 | 451,508 |
| November 25, 2025 | 4.6 | 4.77 | 4.77 | 4.78 | 4.52 | 280,034 |
| November 24, 2025 | 4.48 | 4.52 | 4.52 | 4.61 | 4.45 | 769,100 |
| November 21, 2025 | 4.32 | 4.52 | 4.52 | 4.53 | 4.2 | 549,727 |
| November 20, 2025 | 4.51 | 4.29 | 4.29 | 4.55 | 4.18 | 430,000 |
| November 19, 2025 | 4.52 | 4.44 | 4.44 | 4.64 | 4.38 | 388,912 |
| November 18, 2025 | 4.63 | 4.49 | 4.49 | 4.7 | 4.42 | 347,774 |
| November 17, 2025 | 4.85 | 4.69 | 4.69 | 5.07 | 4.68 | 450,728 |
| November 14, 2025 | 5.03 | 4.85 | 4.85 | 5.13 | 4.84 | 423,775 |
| November 13, 2025 | 5.16 | 5.18 | 5.18 | 5.35 | 4.95 | 591,000 |
| November 12, 2025 | 5.08 | 5.23 | 5.23 | 5.37 | 5.08 | 517,600 |
| November 11, 2025 | 4.99 | 5.1 | 5.1 | 5.12 | 4.9 | 372,805 |
| November 10, 2025 | 5.02 | 5 | 5 | 5.12 | 4.92 | 304,028 |
| November 07, 2025 | 4.87 | 4.96 | 4.96 | 5.02 | 4.8 | 371,600 |
| November 06, 2025 | 5.27 | 4.94 | 4.94 | 5.28 | 4.93 | 554,741 |
| November 05, 2025 | 5.23 | 5.3 | 5.3 | 5.4 | 5.13 | 653,614 |
| November 04, 2025 | 5.02 | 5.28 | 5.28 | 5.38 | 4.99 | 670,000 |
| November 03, 2025 | 5.22 | 5.12 | 5.12 | 5.29 | 5.03 | 620,200 |
| October 31, 2025 | 4.81 | 5.3 | 5.3 | 5.35 | 4.79 | 928,338 |
| October 30, 2025 | 5.3 | 4.63 | 4.63 | 5.89 | 4.62 | 1.19M |
| October 29, 2025 | 5.44 | 5.58 | 5.58 | 5.74 | 5.41 | 774,115 |
| October 28, 2025 | 5.51 | 5.55 | 5.55 | 5.64 | 5.47 | 450,800 |
| October 27, 2025 | 5.6 | 5.51 | 5.51 | 5.67 | 5.45 | 358,200 |
| October 24, 2025 | 5.5 | 5.5 | 5.5 | 5.67 | 5.45 | 452,710 |
| October 23, 2025 | 5.17 | 5.41 | 5.41 | 5.43 | 5.16 | 453,100 |
| October 22, 2025 | 5.22 | 5.14 | 5.14 | 5.27 | 5.1 | 545,620 |
| October 21, 2025 | 5.5 | 5.25 | 5.25 | 5.6 | 5.23 | 313,122 |
| October 20, 2025 | 5.27 | 5.5 | 5.5 | 5.51 | 5.14 | 588,845 |