5.48
-0.035(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 5.31 | 5.51 | 5.51 | 6 | 5.31 | 55,334 |
| December 02, 2025 | 5.59 | 5.55 | 5.55 | 5.69 | 5.48 | 9,107 |
| December 01, 2025 | 6 | 5.45 | 5.45 | 6.18 | 5.45 | 14,244 |
| November 28, 2025 | 6 | 6.01 | 6.01 | 6.25 | 5.92 | 5,100 |
| November 26, 2025 | 5.86 | 5.9 | 5.9 | 6.46 | 5.86 | 23,500 |
| November 25, 2025 | 6.19 | 5.98 | 5.98 | 6.38 | 5.91 | 22,640 |
| November 24, 2025 | 6.5 | 6.25 | 6.25 | 6.5 | 6.15 | 7,847 |
| November 21, 2025 | 5.83 | 6.48 | 6.48 | 6.48 | 5.71 | 13,800 |
| November 20, 2025 | 6.08 | 6.05 | 6.05 | 6.72 | 5.98 | 14,454 |
| November 19, 2025 | 6.17 | 6.22 | 6.22 | 6.46 | 6.1 | 9,600 |
| November 18, 2025 | 5.82 | 6.03 | 6.03 | 6.17 | 5.5 | 60,903 |
| November 17, 2025 | 6.64 | 6.08 | 6.08 | 6.72 | 5.98 | 39,827 |
| November 14, 2025 | 6.2 | 6.48 | 6.48 | 6.5 | 5.88 | 23,536 |
| November 13, 2025 | 6.68 | 6.5 | 6.5 | 8.26 | 6.29 | 48,726 |
| November 12, 2025 | 6.55 | 6.74 | 6.74 | 6.77 | 6.26 | 31,537 |
| November 11, 2025 | 5.97 | 6.55 | 6.55 | 6.65 | 5.95 | 19,500 |
| November 10, 2025 | 6.28 | 6.02 | 6.02 | 6.28 | 5.82 | 16,346 |
| November 07, 2025 | 6 | 6.27 | 6.27 | 6.38 | 4.76 | 78,704 |
| November 06, 2025 | 6.67 | 6.3 | 6.3 | 6.7 | 6.07 | 21,688 |
| November 05, 2025 | 7.05 | 6.4 | 6.4 | 7.05 | 6.25 | 49,373 |
| November 04, 2025 | 7.95 | 7.21 | 7.21 | 7.95 | 7.01 | 41,328 |
| November 03, 2025 | 8.93 | 8.24 | 8.24 | 9.47 | 7.98 | 50,373 |
| October 31, 2025 | 8.26 | 8.92 | 8.92 | 9.1 | 8.26 | 22,645 |
| October 30, 2025 | 8.84 | 8.46 | 8.46 | 9.26 | 8.27 | 19,118 |
| October 29, 2025 | 9.74 | 8.84 | 8.84 | 10.1 | 8.47 | 34,299 |
| October 28, 2025 | 9.26 | 9.69 | 9.69 | 9.69 | 9.16 | 32,700 |
| October 27, 2025 | 8.12 | 9.3 | 9.3 | 9.84 | 8.12 | 63,975 |
| October 24, 2025 | 8.25 | 8.01 | 8.01 | 8.57 | 8.01 | 21,868 |
| October 23, 2025 | 8.99 | 8.48 | 8.48 | 8.99 | 8.21 | 43,918 |
| October 22, 2025 | 9.26 | 9.24 | 9.24 | 9.55 | 9.15 | 29,382 |
| October 21, 2025 | 9.45 | 9.42 | 9.42 | 9.55 | 9.26 | 22,405 |
| October 20, 2025 | 9.49 | 9.31 | 9.31 | 9.88 | 9.14 | 23,913 |
| October 17, 2025 | 10.99 | 9.54 | 9.54 | 11.16 | 9.37 | 79,044 |
| October 16, 2025 | 12.82 | 11 | 11 | 12.96 | 10.99 | 129,039 |
| October 15, 2025 | 13.17 | 13.6 | 13.6 | 13.78 | 13 | 46,980 |
| October 14, 2025 | 13.22 | 13.58 | 13.58 | 13.98 | 12.8 | 45,964 |
| October 13, 2025 | 14.1 | 13.47 | 13.47 | 14.5 | 13.19 | 27,003 |
| October 10, 2025 | 14.23 | 13.89 | 13.89 | 14.65 | 13.83 | 65,670 |
| October 09, 2025 | 14.18 | 14.27 | 14.27 | 14.49 | 14.12 | 26,342 |
| October 08, 2025 | 14.19 | 14.5 | 14.5 | 15.1 | 14.19 | 101,307 |
| October 07, 2025 | 14.3 | 14.26 | 14.26 | 14.87 | 13.64 | 55,839 |
| October 06, 2025 | 14.24 | 14.3 | 14.3 | 15.13 | 13.5 | 140,300 |
| October 03, 2025 | 14.14 | 14.33 | 14.33 | 15.15 | 13.49 | 96,740 |
| October 02, 2025 | 13.65 | 14.1 | 14.1 | 15.1 | 12.55 | 105,835 |
| October 01, 2025 | 14.31 | 13.68 | 13.68 | 14.31 | 12.15 | 194,600 |
| September 30, 2025 | 15.45 | 14.22 | 14.22 | 16.54 | 13 | 220,400 |
| September 29, 2025 | 32.1 | 18 | 18 | 32.1 | 16.5 | 3.57M |
| September 26, 2025 | 15.15 | 11.63 | 11.63 | 15.3 | 10.96 | 48,482 |
| September 25, 2025 | 17.4 | 14.25 | 14.25 | 18 | 14.25 | 38,553 |
| September 24, 2025 | 17.55 | 17.7 | 17.7 | 17.7 | 16.05 | 14,787 |
| September 23, 2025 | 17.25 | 17.4 | 17.4 | 19.2 | 16.5 | 24,374 |
| September 22, 2025 | 15.3 | 17.55 | 17.55 | 18.75 | 15.15 | 60,540 |
| September 19, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 14.7 | 7,920 |
| September 18, 2025 | 15.3 | 14.81 | 14.81 | 15.3 | 14.4 | 7,075 |
| September 17, 2025 | 15.3 | 14.98 | 14.98 | 15.75 | 14.4 | 8,796 |
| September 16, 2025 | 14.25 | 15.3 | 15.3 | 15.45 | 13.66 | 11,240 |
| September 15, 2025 | 14.4 | 14 | 14 | 14.42 | 13.65 | 8,840 |
| September 12, 2025 | 14.25 | 14.25 | 14.25 | 14.55 | 13.76 | 7,760 |
| September 11, 2025 | 13.65 | 14.25 | 14.25 | 15 | 13.65 | 7,317 |
| September 10, 2025 | 15.45 | 14.25 | 14.25 | 15.6 | 13.5 | 15,540 |