5.07
-0.13(-2.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 5.15 | 5.07 | 5.07 | 5.2 | 5 | 47,426 |
| January 16, 2026 | 5.2 | 5.2 | 5.2 | 5.24 | 5.19 | 32,600 |
| January 15, 2026 | 5.09 | 5.2 | 5.2 | 5.23 | 5.08 | 29,000 |
| January 14, 2026 | 5.01 | 5.08 | 5.08 | 5.09 | 5 | 38,300 |
| January 13, 2026 | 5.06 | 5.01 | 5.01 | 5.06 | 5 | 37,600 |
| January 12, 2026 | 5.03 | 5.07 | 5.07 | 5.1 | 5 | 33,000 |
| January 09, 2026 | 5.07 | 5.03 | 5.03 | 5.11 | 5.01 | 46,359 |
| January 08, 2026 | 5.02 | 5.06 | 5.06 | 5.13 | 5 | 29,800 |
| January 07, 2026 | 5.11 | 5.02 | 5.02 | 5.11 | 5 | 60,619 |
| January 06, 2026 | 5.15 | 5.09 | 5.09 | 5.15 | 5.01 | 74,845 |
| January 05, 2026 | 5.02 | 5.11 | 5.11 | 5.16 | 4.95 | 41,805 |
| January 02, 2026 | 5 | 5.05 | 5.05 | 5.1 | 5 | 57,114 |
| December 31, 2025 | 5.05 | 5.02 | 5.02 | 5.09 | 5 | 49,646 |
| December 30, 2025 | 5.06 | 5.02 | 5.02 | 5.09 | 5.02 | 63,800 |
| December 29, 2025 | 5.01 | 5.06 | 5.06 | 5.08 | 4.88 | 104,000 |
| December 26, 2025 | 5.15 | 5.03 | 5.03 | 5.15 | 5.01 | 28,500 |
| December 24, 2025 | 5.2 | 5.19 | 5.19 | 5.25 | 5.17 | 33,600 |
| December 23, 2025 | 5.31 | 5.2 | 5.2 | 5.31 | 5.2 | 38,300 |
| December 22, 2025 | 5.3 | 5.3 | 5.3 | 5.36 | 5.3 | 57,728 |
| December 19, 2025 | 5.39 | 5.3 | 5.3 | 5.46 | 5.3 | 84,140 |
| December 18, 2025 | 5.46 | 5.42 | 5.42 | 5.49 | 5.36 | 35,700 |
| December 17, 2025 | 5.55 | 5.39 | 5.39 | 5.55 | 5.36 | 33,705 |
| December 16, 2025 | 5.53 | 5.56 | 5.56 | 5.62 | 5.53 | 39,200 |
| December 15, 2025 | 5.39 | 5.53 | 5.53 | 5.57 | 5.34 | 81,601 |
| December 12, 2025 | 5.34 | 5.34 | 5.34 | 5.4 | 5.28 | 74,700 |
| December 11, 2025 | 5.26 | 5.37 | 5.37 | 5.41 | 5.23 | 69,400 |
| December 10, 2025 | 5.15 | 5.26 | 5.26 | 5.34 | 5.05 | 35,551 |
| December 09, 2025 | 5.13 | 5.04 | 5.04 | 5.18 | 5.03 | 33,212 |
| December 08, 2025 | 5.09 | 5.14 | 5.14 | 5.38 | 5.01 | 93,400 |
| December 05, 2025 | 5.17 | 5.11 | 5.11 | 5.31 | 5.04 | 25,516 |
| December 04, 2025 | 5.2 | 5.18 | 5.19 | 5.26 | 5.15 | 32,103 |
| December 03, 2025 | 5.25 | 5.2 | 5.2 | 5.3 | 5.18 | 44,127 |
| December 02, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.24 | 50,546 |
| December 01, 2025 | 5.29 | 5.25 | 5.25 | 5.3 | 5.25 | 23,446 |
| November 28, 2025 | 5.25 | 5.27 | 5.27 | 5.31 | 5.25 | 20,527 |
| November 26, 2025 | 5.17 | 5.25 | 5.25 | 5.28 | 5.17 | 26,400 |
| November 25, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.24 | 22,524 |
| November 24, 2025 | 5.34 | 5.22 | 5.22 | 5.34 | 5.18 | 17,900 |
| November 21, 2025 | 5.11 | 5.29 | 5.29 | 5.3 | 5.11 | 49,001 |
| November 20, 2025 | 5.21 | 5.12 | 5.12 | 5.21 | 5.11 | 40,800 |
| November 19, 2025 | 5.11 | 5.15 | 5.15 | 5.17 | 5.08 | 50,749 |
| November 18, 2025 | 5.05 | 5.08 | 5.08 | 5.2 | 5.05 | 83,737 |
| November 17, 2025 | 5.28 | 5.06 | 5.06 | 5.35 | 5.06 | 49,200 |
| November 14, 2025 | 5.45 | 5.31 | 5.31 | 5.45 | 5.3 | 29,400 |
| November 13, 2025 | 5.32 | 5.3 | 5.3 | 5.38 | 5.3 | 25,611 |
| November 12, 2025 | 5.34 | 5.38 | 5.38 | 5.43 | 5.34 | 29,100 |
| November 11, 2025 | 5.5 | 5.41 | 5.41 | 5.54 | 5.39 | 21,100 |
| November 10, 2025 | 5.42 | 5.45 | 5.45 | 5.53 | 5.42 | 50,990 |
| November 07, 2025 | 5.43 | 5.49 | 5.49 | 5.58 | 5.4 | 33,821 |
| November 06, 2025 | 5.47 | 5.43 | 5.43 | 5.5 | 5.27 | 52,937 |
| November 05, 2025 | 5.34 | 5.54 | 5.54 | 5.54 | 5.34 | 45,100 |
| November 04, 2025 | 5.19 | 5.3 | 5.3 | 5.36 | 5.15 | 51,700 |
| November 03, 2025 | 5.15 | 5.2 | 5.2 | 5.28 | 5.11 | 63,618 |
| October 31, 2025 | 5.17 | 5.18 | 5.18 | 5.22 | 5.13 | 55,400 |
| October 30, 2025 | 5.1 | 5.17 | 5.17 | 5.21 | 5.07 | 39,313 |
| October 29, 2025 | 5.07 | 5.13 | 5.13 | 5.31 | 5.07 | 121,600 |
| October 28, 2025 | 5.16 | 5.07 | 5.07 | 5.23 | 5.07 | 39,800 |
| October 27, 2025 | 5.26 | 5.18 | 5.18 | 5.26 | 5.18 | 26,600 |
| October 24, 2025 | 5.27 | 5.28 | 5.28 | 5.36 | 5.18 | 29,541 |
| October 23, 2025 | 5.3 | 5.2 | 5.2 | 5.4 | 5.19 | 26,910 |