5.77
+0.02(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.68 | 5.77 | 5.77 | 5.83 | 5.68 | 107,140 |
| December 03, 2025 | 5.75 | 5.75 | 5.75 | 5.82 | 5.61 | 142,400 |
| December 02, 2025 | 5.64 | 5.79 | 5.79 | 5.81 | 5.61 | 70,700 |
| December 01, 2025 | 5.63 | 5.55 | 5.55 | 5.71 | 5.54 | 203,600 |
| November 28, 2025 | 5.79 | 5.71 | 5.71 | 5.85 | 5.7 | 42,236 |
| November 26, 2025 | 5.66 | 5.73 | 5.73 | 5.84 | 5.66 | 147,912 |
| November 25, 2025 | 5.56 | 5.67 | 5.67 | 5.74 | 5.56 | 159,900 |
| November 24, 2025 | 5.6 | 5.48 | 5.48 | 5.63 | 5.48 | 204,006 |
| November 21, 2025 | 5.52 | 5.55 | 5.55 | 5.62 | 5.46 | 93,600 |
| November 20, 2025 | 5.69 | 5.48 | 5.48 | 5.75 | 5.34 | 164,300 |
| November 19, 2025 | 5.49 | 5.56 | 5.56 | 5.7 | 5.47 | 144,500 |
| November 18, 2025 | 5.46 | 5.51 | 5.51 | 5.53 | 5.37 | 230,911 |
| November 17, 2025 | 5.68 | 5.51 | 5.51 | 5.82 | 5.43 | 183,316 |
| November 14, 2025 | 5.7 | 5.72 | 5.72 | 5.84 | 5.66 | 147,100 |
| November 13, 2025 | 6.04 | 5.81 | 5.81 | 6.15 | 5.77 | 172,000 |
| November 12, 2025 | 6.05 | 6.06 | 6.06 | 6.18 | 6.03 | 127,400 |
| November 11, 2025 | 6.01 | 6.07 | 6.07 | 6.19 | 5.92 | 142,900 |
| November 10, 2025 | 6.26 | 5.99 | 5.99 | 6.26 | 5.85 | 281,138 |
| November 07, 2025 | 5.68 | 6.17 | 6.17 | 6.26 | 5.68 | 223,071 |
| November 06, 2025 | 6.69 | 5.76 | 5.76 | 6.92 | 5.72 | 403,700 |
| November 05, 2025 | 6.79 | 6.88 | 6.88 | 7.06 | 6.57 | 94,503 |
| November 04, 2025 | 6.79 | 6.74 | 6.74 | 6.84 | 6.6 | 151,800 |
| November 03, 2025 | 6.8 | 6.89 | 6.89 | 6.97 | 6.71 | 182,645 |
| October 31, 2025 | 6.75 | 6.81 | 6.81 | 6.83 | 6.55 | 334,700 |
| October 30, 2025 | 6.94 | 6.77 | 6.77 | 7 | 6.75 | 99,918 |
| October 29, 2025 | 7.18 | 7.06 | 7.06 | 7.25 | 6.86 | 224,900 |
| October 28, 2025 | 7.26 | 7.2 | 7.2 | 7.34 | 7.07 | 157,600 |
| October 27, 2025 | 7.39 | 7.27 | 7.27 | 7.41 | 7.15 | 195,825 |
| October 24, 2025 | 7.2 | 7.39 | 7.39 | 7.49 | 7.16 | 121,800 |
| October 23, 2025 | 7.21 | 7.17 | 7.17 | 7.24 | 7 | 159,000 |
| October 22, 2025 | 7.53 | 7.19 | 7.19 | 7.53 | 7.12 | 168,600 |
| October 21, 2025 | 7.02 | 7.48 | 7.48 | 7.51 | 6.96 | 198,994 |
| October 20, 2025 | 6.62 | 7 | 7 | 7.01 | 6.62 | 173,842 |
| October 17, 2025 | 6.64 | 6.59 | 6.59 | 6.72 | 6.43 | 331,000 |
| October 16, 2025 | 6.83 | 6.71 | 6.71 | 6.86 | 6.46 | 179,837 |
| October 15, 2025 | 6.8 | 6.78 | 6.78 | 7.05 | 6.69 | 133,423 |
| October 14, 2025 | 6.52 | 6.8 | 6.8 | 6.97 | 6.45 | 173,520 |
| October 13, 2025 | 6.53 | 6.6 | 6.6 | 6.69 | 6.53 | 124,600 |
| October 10, 2025 | 6.77 | 6.41 | 6.41 | 6.77 | 6.24 | 125,200 |
| October 09, 2025 | 6.87 | 6.7 | 6.7 | 6.87 | 6.67 | 169,425 |
| October 08, 2025 | 6.85 | 6.95 | 6.95 | 6.95 | 6.75 | 100,140 |
| October 07, 2025 | 7.32 | 6.79 | 6.79 | 7.32 | 6.76 | 155,998 |
| October 06, 2025 | 7.66 | 7.27 | 7.27 | 7.66 | 7.27 | 153,400 |
| October 03, 2025 | 7.6 | 7.6 | 7.6 | 7.72 | 7.49 | 236,400 |
| October 02, 2025 | 7.64 | 7.5 | 7.5 | 7.66 | 7.42 | 180,800 |
| October 01, 2025 | 7.48 | 7.59 | 7.59 | 7.61 | 7.41 | 174,816 |
| September 30, 2025 | 7.57 | 7.62 | 7.62 | 7.62 | 7.38 | 130,710 |
| September 29, 2025 | 7.62 | 7.62 | 7.62 | 7.65 | 7.46 | 159,185 |
| September 26, 2025 | 7.75 | 7.53 | 7.53 | 7.77 | 7.51 | 149,100 |
| September 25, 2025 | 7.83 | 7.75 | 7.75 | 7.88 | 7.65 | 173,000 |
| September 24, 2025 | 8.11 | 8.03 | 8.03 | 8.15 | 7.87 | 469,267 |
| September 23, 2025 | 8.33 | 8.15 | 8.15 | 8.48 | 8.01 | 181,630 |
| September 22, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.05 | 187,400 |
| September 19, 2025 | 8.49 | 8.45 | 8.45 | 8.53 | 8.25 | 244,300 |
| September 18, 2025 | 8.26 | 8.43 | 8.43 | 8.46 | 8.17 | 170,900 |
| September 17, 2025 | 8.25 | 8.2 | 8.2 | 8.27 | 8 | 228,000 |
| September 16, 2025 | 8.26 | 8.21 | 8.21 | 8.26 | 8.13 | 121,600 |
| September 15, 2025 | 8.27 | 8.23 | 8.23 | 8.27 | 7.91 | 301,227 |
| September 12, 2025 | 8.22 | 8.13 | 8.13 | 8.24 | 8.06 | 113,600 |
| September 11, 2025 | 8.17 | 8.27 | 8.27 | 8.43 | 8.07 | 144,300 |