5.73
-0.05(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.84 | 5.73 | 5.73 | 5.9 | 5.73 | 412,508 |
| December 03, 2025 | 5.69 | 5.78 | 5.78 | 5.91 | 5.69 | 417,575 |
| December 02, 2025 | 6 | 5.66 | 5.66 | 6 | 5.66 | 515,521 |
| December 01, 2025 | 5.92 | 5.96 | 5.96 | 5.99 | 5.79 | 458,716 |
| November 28, 2025 | 5.89 | 5.85 | 5.85 | 6.11 | 5.84 | 379,800 |
| November 26, 2025 | 5.65 | 5.84 | 5.84 | 5.93 | 5.65 | 494,600 |
| November 25, 2025 | 5.75 | 5.67 | 5.67 | 5.77 | 5.63 | 521,300 |
| November 24, 2025 | 5.41 | 5.75 | 5.75 | 5.76 | 5.31 | 552,061 |
| November 21, 2025 | 5.2 | 5.41 | 5.41 | 5.5 | 5.1 | 760,202 |
| November 20, 2025 | 5.31 | 5.12 | 5.12 | 5.48 | 5.07 | 844,800 |
| November 19, 2025 | 5.17 | 5.19 | 5.19 | 5.32 | 5.13 | 589,209 |
| November 18, 2025 | 5.32 | 5.19 | 5.19 | 5.4 | 5.08 | 846,704 |
| November 17, 2025 | 5.24 | 5.41 | 5.41 | 5.43 | 5.06 | 943,670 |
| November 14, 2025 | 5.16 | 5.24 | 5.24 | 5.36 | 5.05 | 937,014 |
| November 13, 2025 | 5.7 | 5.33 | 5.33 | 5.74 | 5.31 | 1.01M |
| November 12, 2025 | 5.53 | 5.78 | 5.78 | 5.83 | 5.51 | 1.09M |
| November 11, 2025 | 5.52 | 5.55 | 5.55 | 5.65 | 5.41 | 1.05M |
| November 10, 2025 | 5.6 | 5.57 | 5.57 | 6.2 | 5.52 | 4.07M |
| November 07, 2025 | 4.77 | 4.87 | 4.87 | 4.88 | 4.44 | 1.46M |
| November 06, 2025 | 6.5 | 4.85 | 4.85 | 6.51 | 4.78 | 1.86M |
| November 05, 2025 | 6.68 | 6.94 | 6.94 | 6.96 | 6.67 | 510,512 |
| November 04, 2025 | 6.85 | 6.63 | 6.63 | 6.9 | 6.54 | 487,200 |
| November 03, 2025 | 7.02 | 6.96 | 6.96 | 7.02 | 6.76 | 426,700 |
| October 31, 2025 | 6.84 | 6.96 | 6.96 | 6.96 | 6.8 | 253,217 |
| October 30, 2025 | 7.06 | 6.84 | 6.84 | 7.14 | 6.83 | 332,800 |
| October 29, 2025 | 7.31 | 7.13 | 7.13 | 7.33 | 7.08 | 381,143 |
| October 28, 2025 | 7.41 | 7.31 | 7.31 | 7.42 | 7.26 | 287,024 |
| October 27, 2025 | 7.87 | 7.43 | 7.43 | 7.87 | 7.4 | 347,500 |
| October 24, 2025 | 7.55 | 7.72 | 7.72 | 7.82 | 7.51 | 401,621 |
| October 23, 2025 | 7.26 | 7.41 | 7.41 | 7.49 | 7.26 | 388,141 |
| October 22, 2025 | 7.15 | 7.22 | 7.22 | 7.26 | 7.02 | 316,000 |
| October 21, 2025 | 7 | 7.24 | 7.24 | 7.28 | 6.97 | 425,603 |
| October 20, 2025 | 6.88 | 6.99 | 6.99 | 7.08 | 6.79 | 495,057 |
| October 17, 2025 | 6.84 | 6.83 | 6.83 | 6.94 | 6.69 | 484,000 |
| October 16, 2025 | 7.21 | 6.77 | 6.77 | 7.22 | 6.76 | 402,411 |
| October 15, 2025 | 7.56 | 7.19 | 7.19 | 7.56 | 7.15 | 349,419 |
| October 14, 2025 | 7.13 | 7.42 | 7.42 | 7.53 | 7 | 591,300 |
| October 13, 2025 | 7.46 | 7.3 | 7.3 | 7.47 | 7.22 | 615,739 |
| October 10, 2025 | 7.67 | 7.28 | 7.28 | 7.86 | 7.27 | 679,268 |
| October 09, 2025 | 7.3 | 7.65 | 7.65 | 7.91 | 7.29 | 1.16M |
| October 08, 2025 | 7.35 | 7.27 | 7.27 | 7.36 | 7.18 | 304,000 |
| October 07, 2025 | 7.09 | 7.28 | 7.28 | 7.42 | 7.05 | 468,348 |
| October 06, 2025 | 7.1 | 7.03 | 7.03 | 7.26 | 6.98 | 352,935 |
| October 03, 2025 | 6.89 | 6.98 | 6.98 | 7.09 | 6.89 | 294,100 |
| October 02, 2025 | 6.9 | 6.83 | 6.83 | 6.98 | 6.8 | 280,800 |
| October 01, 2025 | 6.8 | 6.88 | 6.88 | 6.97 | 6.7 | 416,151 |
| September 30, 2025 | 6.88 | 6.87 | 6.87 | 6.89 | 6.68 | 309,235 |
| September 29, 2025 | 7.07 | 6.87 | 6.87 | 7.07 | 6.83 | 321,205 |
| September 26, 2025 | 7.03 | 7.01 | 7.01 | 7.04 | 6.85 | 288,921 |
| September 25, 2025 | 7.02 | 6.96 | 6.96 | 7.06 | 6.83 | 425,240 |
| September 24, 2025 | 7.3 | 7.15 | 7.15 | 7.37 | 7.07 | 233,134 |
| September 23, 2025 | 7.49 | 7.28 | 7.28 | 7.58 | 7.25 | 366,200 |
| September 22, 2025 | 7.27 | 7.47 | 7.47 | 7.48 | 7.23 | 400,619 |
| September 19, 2025 | 7.49 | 7.3 | 7.3 | 7.53 | 7.28 | 1.57M |
| September 18, 2025 | 7.36 | 7.48 | 7.48 | 7.64 | 7.34 | 402,800 |
| September 17, 2025 | 7.28 | 7.31 | 7.31 | 7.59 | 7.28 | 381,814 |
| September 16, 2025 | 7.47 | 7.25 | 7.25 | 7.52 | 7.25 | 349,030 |
| September 15, 2025 | 7.58 | 7.44 | 7.44 | 7.62 | 7.39 | 312,324 |
| September 12, 2025 | 7.63 | 7.54 | 7.54 | 7.66 | 7.51 | 347,100 |
| September 11, 2025 | 7.59 | 7.64 | 7.64 | 7.75 | 7.56 | 325,604 |