5.31
+0.05999996(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 5.07 | 5.25 | 5.25 | 5.44 | 5.07 | 730,100 |
| December 02, 2025 | 5.85 | 5.1 | 5.1 | 5.85 | 5.05 | 1.6M |
| December 01, 2025 | 6.29 | 5.79 | 5.79 | 6.36 | 5.73 | 677,803 |
| November 28, 2025 | 6.13 | 6.44 | 6.44 | 6.72 | 6.03 | 920,109 |
| November 26, 2025 | 6.06 | 6.09 | 6.09 | 6.18 | 5.78 | 812,039 |
| November 25, 2025 | 5.79 | 6.05 | 6.05 | 6.14 | 5.41 | 732,833 |
| November 24, 2025 | 5.65 | 5.79 | 5.79 | 6.1 | 5.6 | 1.31M |
| November 21, 2025 | 5.16 | 5.56 | 5.56 | 5.74 | 5.04 | 1.84M |
| November 20, 2025 | 5.51 | 5.09 | 5.09 | 5.81 | 5.05 | 744,336 |
| November 19, 2025 | 5.76 | 5.53 | 5.53 | 5.97 | 5.5 | 859,942 |
| November 18, 2025 | 5.3 | 5.74 | 5.74 | 5.96 | 5.21 | 1.05M |
| November 17, 2025 | 4.85 | 5.35 | 5.35 | 5.54 | 4.75 | 1.43M |
| November 14, 2025 | 4.85 | 4.74 | 4.74 | 5 | 4.71 | 338,633 |
| November 13, 2025 | 5.06 | 4.89 | 4.89 | 5.12 | 4.84 | 440,179 |
| November 12, 2025 | 4.7 | 5.13 | 5.13 | 5.2 | 4.65 | 674,857 |
| November 11, 2025 | 4.25 | 4.65 | 4.65 | 4.84 | 4.25 | 642,200 |
| November 10, 2025 | 4.6 | 4.26 | 4.26 | 4.67 | 4.15 | 353,008 |
| November 07, 2025 | 4.06 | 4.62 | 4.62 | 4.62 | 4.05 | 551,767 |
| November 06, 2025 | 4.56 | 4.21 | 4.21 | 4.61 | 4.08 | 548,706 |
| November 05, 2025 | 4.49 | 4.54 | 4.54 | 4.56 | 4.32 | 448,230 |
| November 04, 2025 | 4.42 | 4.53 | 4.53 | 4.67 | 4.42 | 511,703 |
| November 03, 2025 | 4.59 | 4.53 | 4.53 | 4.89 | 4.5 | 690,006 |
| October 31, 2025 | 4.49 | 4.66 | 4.66 | 4.72 | 4.38 | 676,241 |
| October 30, 2025 | 4.58 | 4.53 | 4.53 | 4.73 | 4.5 | 513,603 |
| October 29, 2025 | 4.95 | 4.51 | 4.51 | 4.97 | 4.45 | 836,035 |
| October 28, 2025 | 5.52 | 4.98 | 4.98 | 5.52 | 4.92 | 984,134 |
| October 27, 2025 | 5.31 | 5.43 | 5.43 | 5.65 | 5.28 | 2.11M |
| October 24, 2025 | 4.55 | 4.57 | 4.57 | 4.66 | 4.45 | 496,571 |
| October 23, 2025 | 4.52 | 4.5 | 4.5 | 4.6 | 4.38 | 335,309 |
| October 22, 2025 | 4.82 | 4.55 | 4.55 | 4.89 | 4.36 | 529,041 |
| October 21, 2025 | 4.92 | 4.88 | 4.88 | 4.98 | 4.67 | 516,736 |
| October 20, 2025 | 4.89 | 4.95 | 4.95 | 5.11 | 4.75 | 586,300 |
| October 17, 2025 | 4.78 | 4.89 | 4.89 | 5 | 4.72 | 778,871 |
| October 16, 2025 | 4.89 | 4.8 | 4.8 | 4.99 | 4.6 | 858,129 |
| October 15, 2025 | 4.65 | 4.89 | 4.89 | 4.95 | 4.53 | 553,260 |
| October 14, 2025 | 4.48 | 4.58 | 4.58 | 4.78 | 4.36 | 1.35M |
| October 13, 2025 | 4.75 | 4.55 | 4.55 | 4.79 | 4.45 | 452,400 |
| October 10, 2025 | 4.9 | 4.72 | 4.72 | 5 | 4.4 | 1.04M |
| October 09, 2025 | 4.88 | 5.03 | 5.03 | 5.11 | 4.83 | 715,117 |
| October 08, 2025 | 4.99 | 4.87 | 4.87 | 5.2 | 4.7 | 1.3M |
| October 07, 2025 | 5.02 | 4.91 | 4.91 | 5.19 | 4.77 | 1.32M |
| October 06, 2025 | 5.05 | 4.96 | 4.96 | 5.17 | 4.87 | 939,600 |
| October 03, 2025 | 5.11 | 5.13 | 5.13 | 5.36 | 4.94 | 1.45M |
| October 02, 2025 | 4.8 | 5.08 | 5.08 | 5.18 | 4.77 | 2.24M |
| October 01, 2025 | 5.1 | 4.71 | 4.71 | 5.1 | 4.49 | 3.6M |
| September 30, 2025 | 4.5 | 4.62 | 4.62 | 4.85 | 4.33 | 3.08M |
| September 29, 2025 | 5 | 4.64 | 4.64 | 5.18 | 4.63 | 4.21M |
| September 26, 2025 | 5.35 | 5.07 | 5.07 | 5.35 | 4.57 | 5.98M |
| September 25, 2025 | 5.9 | 5.88 | 5.88 | 6.34 | 4.9 | 125.1M |
| September 24, 2025 | 1.95 | 2.66 | 2.66 | 2.73 | 1.95 | 34.21M |
| September 23, 2025 | 2.15 | 1.95 | 1.95 | 2.23 | 1.95 | 450,216 |
| September 22, 2025 | 1.86 | 2.12 | 2.12 | 2.24 | 1.86 | 645,812 |
| September 19, 2025 | 2.1 | 1.88 | 1.88 | 2.16 | 1.82 | 763,918 |
| September 18, 2025 | 1.9 | 2.05 | 2.05 | 2.15 | 1.85 | 917,900 |
| September 17, 2025 | 1.98 | 1.87 | 1.87 | 2.04 | 1.8 | 609,200 |
| September 16, 2025 | 1.6 | 1.94 | 1.94 | 2.1 | 1.6 | 3.2M |
| September 15, 2025 | 1.49 | 1.59 | 1.59 | 1.62 | 1.47 | 586,579 |
| September 12, 2025 | 1.43 | 1.48 | 1.48 | 1.6 | 1.43 | 557,600 |
| September 11, 2025 | 1.42 | 1.35 | 1.35 | 1.47 | 1.35 | 1.56M |
| September 10, 2025 | 1.57 | 1.4 | 1.4 | 1.59 | 1.38 | 640,623 |