5.41
+0.27(+5.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 02, 2025 | 5.1 | 4.58 | 4.58 | 5.19 | 4.5 | 643,661 |
| December 01, 2025 | 5.1 | 4.76 | 4.76 | 5.26 | 4.71 | 273,931 |
| November 28, 2025 | 5.39 | 5.04 | 5.04 | 5.48 | 5.03 | 229,906 |
| November 26, 2025 | 5.41 | 5.39 | 5.39 | 5.62 | 5.39 | 171,856 |
| November 25, 2025 | 5.22 | 5.41 | 5.41 | 5.57 | 5.18 | 243,898 |
| November 24, 2025 | 4.9 | 5.14 | 5.14 | 5.21 | 4.72 | 140,444 |
| November 21, 2025 | 4.8 | 4.73 | 4.73 | 4.95 | 4.5 | 830,704 |
| November 20, 2025 | 5.05 | 4.89 | 4.89 | 5.39 | 4.8 | 576,456 |
| November 19, 2025 | 5.25 | 5 | 5 | 5.27 | 4.95 | 361,021 |
| November 18, 2025 | 5.18 | 5.33 | 5.33 | 5.39 | 5.08 | 260,284 |
| November 17, 2025 | 5.4 | 5.26 | 5.26 | 5.54 | 5.21 | 280,339 |
| November 14, 2025 | 5.5 | 5.45 | 5.45 | 5.66 | 5.36 | 171,976 |
| November 13, 2025 | 5.48 | 5.63 | 5.63 | 5.85 | 5.47 | 259,291 |
| November 12, 2025 | 5.9 | 5.52 | 5.52 | 6.06 | 5.45 | 241,022 |
| November 11, 2025 | 6.02 | 5.93 | 5.93 | 6.4 | 5.85 | 316,213 |
| November 10, 2025 | 6.2 | 6.01 | 6.01 | 6.57 | 5.76 | 520,514 |
| November 07, 2025 | 6.22 | 6.08 | 6.08 | 6.22 | 5.74 | 497,100 |
| November 06, 2025 | 6.9 | 6.35 | 6.35 | 6.92 | 6.32 | 376,900 |
| November 05, 2025 | 7.06 | 6.85 | 6.85 | 7.08 | 6.78 | 182,600 |
| November 04, 2025 | 7.1 | 6.99 | 6.99 | 7.25 | 6.94 | 282,444 |
| November 03, 2025 | 7.2 | 7.25 | 7.25 | 7.4 | 7.18 | 141,400 |
| October 31, 2025 | 7.21 | 7.16 | 7.16 | 7.23 | 7.03 | 120,218 |
| October 30, 2025 | 7.06 | 7.23 | 7.23 | 7.34 | 7.06 | 148,400 |
| October 29, 2025 | 7.36 | 7.03 | 7.03 | 7.47 | 7.03 | 238,400 |
| October 28, 2025 | 7.66 | 7.34 | 7.34 | 7.67 | 7.27 | 143,800 |
| October 27, 2025 | 7.88 | 7.62 | 7.62 | 7.95 | 7.6 | 244,000 |
| October 24, 2025 | 7.77 | 7.65 | 7.65 | 7.93 | 7.55 | 208,400 |
| October 23, 2025 | 7.08 | 7.72 | 7.72 | 7.8 | 7.08 | 342,000 |
| October 22, 2025 | 7.23 | 7.09 | 7.09 | 7.28 | 6.93 | 182,545 |
| October 21, 2025 | 7.19 | 7.31 | 7.31 | 7.4 | 7.13 | 155,300 |
| October 20, 2025 | 6.98 | 7.17 | 7.17 | 7.3 | 6.98 | 194,200 |
| October 17, 2025 | 6.98 | 6.94 | 6.94 | 7.12 | 6.9 | 149,700 |
| October 16, 2025 | 7.35 | 7.02 | 7.02 | 7.5 | 7.01 | 259,600 |
| October 15, 2025 | 7.13 | 7.38 | 7.38 | 7.5 | 7.13 | 359,300 |
| October 14, 2025 | 7.13 | 7.04 | 7.04 | 7.2 | 6.76 | 640,000 |
| October 13, 2025 | 7.2 | 7.31 | 7.31 | 7.55 | 7 | 536,600 |
| October 10, 2025 | 7.74 | 7.1 | 7.1 | 7.74 | 7.03 | 499,140 |
| October 09, 2025 | 8 | 7.69 | 7.69 | 8.07 | 7.6 | 505,900 |
| October 08, 2025 | 8.09 | 7.97 | 7.97 | 8.14 | 7.92 | 379,900 |
| October 07, 2025 | 8.2 | 8.24 | 8.24 | 8.41 | 8.1 | 206,400 |
| October 06, 2025 | 8.16 | 8.31 | 8.31 | 8.45 | 8.08 | 390,000 |
| October 03, 2025 | 8.54 | 8.19 | 8.19 | 8.54 | 7.78 | 792,100 |
| October 02, 2025 | 8.7 | 8.54 | 8.54 | 8.84 | 8.34 | 624,100 |
| October 01, 2025 | 9 | 8.74 | 8.74 | 9.06 | 8.63 | 486,200 |
| September 30, 2025 | 9.32 | 9.02 | 9.02 | 9.48 | 8.92 | 442,000 |
| September 29, 2025 | 9.33 | 9.32 | 9.32 | 9.84 | 9.05 | 524,900 |
| September 26, 2025 | 9.46 | 9.23 | 9.23 | 9.46 | 8.62 | 717,900 |
| September 25, 2025 | 9.56 | 9.27 | 9.27 | 9.9 | 9.19 | 414,325 |
| September 24, 2025 | 10.33 | 9.76 | 9.76 | 10.4 | 9.7 | 280,704 |
| September 23, 2025 | 9.93 | 10.27 | 10.27 | 10.36 | 9.53 | 681,227 |
| September 22, 2025 | 9.66 | 9.97 | 9.97 | 10.2 | 9.66 | 752,329 |
| September 19, 2025 | 9.18 | 9.98 | 9.98 | 9.99 | 9.18 | 1.08M |
| September 18, 2025 | 9.7 | 8.81 | 8.81 | 10.5 | 8.81 | 1.31M |
| September 17, 2025 | 10.03 | 9.94 | 9.94 | 10.12 | 8.63 | 2.84M |
| September 16, 2025 | 10.18 | 10.15 | 10.15 | 10.69 | 9.43 | 1.78M |
| September 15, 2025 | 12 | 9.6 | 9.6 | 13.63 | 9.5 | 3.18M |
| September 12, 2025 | 10 | 11.7 | 11.7 | 11.82 | 9.97 | 1.64M |
| September 11, 2025 | 8.99 | 9.73 | 9.73 | 9.88 | 8.75 | 962,000 |
| September 10, 2025 | 8.6 | 8.8 | 8.8 | 8.87 | 8.36 | 639,000 |
| September 09, 2025 | 8.5 | 8.83 | 8.83 | 8.98 | 8.49 | 710,996 |