5.29
+0.1(+1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.16 | 5.29 | 5.29 | 5.32 | 5.16 | 420,913 |
| December 03, 2025 | 4.9 | 5.19 | 5.19 | 5.24 | 4.84 | 453,215 |
| December 02, 2025 | 4.95 | 4.87 | 4.87 | 5.01 | 4.84 | 466,900 |
| December 01, 2025 | 4.9 | 4.96 | 4.96 | 4.99 | 4.9 | 315,611 |
| November 28, 2025 | 5.06 | 5.05 | 5.05 | 5.11 | 4.99 | 155,200 |
| November 26, 2025 | 4.93 | 5.05 | 5.05 | 5.09 | 4.9 | 354,400 |
| November 25, 2025 | 5.02 | 4.95 | 4.95 | 5.08 | 4.89 | 587,637 |
| November 24, 2025 | 4.9 | 4.98 | 4.98 | 5.1 | 4.89 | 465,100 |
| November 21, 2025 | 4.85 | 4.89 | 4.89 | 5.03 | 4.85 | 421,941 |
| November 20, 2025 | 4.95 | 4.84 | 4.84 | 5 | 4.8 | 330,627 |
| November 19, 2025 | 5.03 | 4.89 | 4.89 | 5.06 | 4.88 | 307,111 |
| November 18, 2025 | 4.97 | 5.06 | 5.06 | 5.09 | 4.86 | 528,409 |
| November 17, 2025 | 4.85 | 4.96 | 4.96 | 5.1 | 4.85 | 516,000 |
| November 14, 2025 | 4.85 | 4.89 | 4.89 | 5.01 | 4.76 | 460,949 |
| November 13, 2025 | 4.93 | 4.95 | 4.95 | 4.97 | 4.81 | 657,200 |
| November 12, 2025 | 5.11 | 4.99 | 4.99 | 5.16 | 4.89 | 670,400 |
| November 11, 2025 | 4.75 | 5.19 | 5.19 | 5.2 | 4.58 | 1.22M |
| November 10, 2025 | 5.99 | 4.73 | 4.73 | 6.12 | 4.7 | 1.9M |
| November 07, 2025 | 5.33 | 5.99 | 5.99 | 6.04 | 5.04 | 2.37M |
| November 06, 2025 | 5.01 | 4.9 | 4.9 | 5.09 | 4.88 | 454,118 |
| November 05, 2025 | 4.91 | 4.95 | 4.95 | 5.07 | 4.8 | 506,574 |
| November 04, 2025 | 5.03 | 4.9 | 4.9 | 5.1 | 4.86 | 558,730 |
| November 03, 2025 | 5.13 | 5.04 | 5.04 | 5.22 | 5 | 491,110 |
| October 31, 2025 | 5.43 | 5.1 | 5.1 | 5.43 | 5.1 | 431,717 |
| October 30, 2025 | 5.16 | 5.46 | 5.46 | 5.52 | 5.15 | 546,532 |
| October 29, 2025 | 5.22 | 5.16 | 5.16 | 5.32 | 5.14 | 417,145 |
| October 28, 2025 | 5.27 | 5.25 | 5.25 | 5.3 | 5.2 | 192,500 |
| October 27, 2025 | 5.61 | 5.27 | 5.27 | 5.61 | 5.23 | 329,900 |
| October 24, 2025 | 5.09 | 5.23 | 5.23 | 5.29 | 5.09 | 365,712 |
| October 23, 2025 | 5.23 | 5.04 | 5.04 | 5.24 | 5 | 338,300 |
| October 22, 2025 | 5.19 | 5.23 | 5.23 | 5.28 | 5.1 | 414,248 |
| October 21, 2025 | 5.44 | 5.17 | 5.17 | 5.44 | 5.06 | 435,725 |
| October 20, 2025 | 5.54 | 5.45 | 5.45 | 5.59 | 5.34 | 368,353 |
| October 17, 2025 | 5.38 | 5.47 | 5.47 | 5.57 | 5.34 | 517,800 |
| October 16, 2025 | 5.55 | 5.41 | 5.41 | 5.75 | 5.33 | 457,002 |
| October 15, 2025 | 5.34 | 5.5 | 5.5 | 5.5 | 5.29 | 378,063 |
| October 14, 2025 | 5.25 | 5.31 | 5.31 | 5.5 | 5.16 | 551,535 |
| October 13, 2025 | 5.16 | 5.29 | 5.29 | 5.34 | 5.13 | 452,900 |
| October 10, 2025 | 5.24 | 5.12 | 5.12 | 5.42 | 5.11 | 429,300 |
| October 09, 2025 | 5.22 | 5.21 | 5.21 | 5.37 | 5.17 | 389,810 |
| October 08, 2025 | 5.18 | 5.23 | 5.23 | 5.29 | 5.14 | 357,900 |
| October 07, 2025 | 5.03 | 5.18 | 5.18 | 5.26 | 5.01 | 432,341 |
| October 06, 2025 | 5.12 | 5.03 | 5.03 | 5.25 | 4.88 | 728,374 |
| October 03, 2025 | 5.24 | 5.13 | 5.13 | 5.45 | 5.11 | 336,700 |
| October 02, 2025 | 5.29 | 5.22 | 5.22 | 5.34 | 5.14 | 400,700 |
| October 01, 2025 | 5.29 | 5.27 | 5.27 | 5.3 | 4.95 | 815,027 |
| September 30, 2025 | 5.06 | 5.31 | 5.31 | 5.33 | 5.01 | 661,400 |
| September 29, 2025 | 4.87 | 5.05 | 5.05 | 5.08 | 4.76 | 535,600 |
| September 26, 2025 | 4.74 | 4.84 | 4.84 | 4.92 | 4.71 | 637,765 |
| September 25, 2025 | 4.7 | 4.7 | 4.7 | 4.79 | 4.59 | 408,700 |
| September 24, 2025 | 4.69 | 4.72 | 4.72 | 4.73 | 4.5 | 490,228 |
| September 23, 2025 | 4.47 | 4.71 | 4.71 | 4.79 | 4.47 | 584,100 |
| September 22, 2025 | 4.43 | 4.46 | 4.46 | 4.49 | 4.37 | 398,058 |
| September 19, 2025 | 4.56 | 4.42 | 4.42 | 4.63 | 4.4 | 846,047 |
| September 18, 2025 | 4.41 | 4.52 | 4.52 | 4.52 | 4.37 | 315,700 |
| September 17, 2025 | 4.53 | 4.34 | 4.34 | 4.55 | 4.3 | 347,489 |
| September 16, 2025 | 4.67 | 4.52 | 4.52 | 4.72 | 4.51 | 532,500 |
| September 15, 2025 | 4.5 | 4.64 | 4.64 | 4.64 | 4.41 | 455,824 |
| September 12, 2025 | 4.5 | 4.47 | 4.47 | 4.59 | 4.41 | 377,500 |
| September 11, 2025 | 4.58 | 4.5 | 4.5 | 4.65 | 4.5 | 573,438 |