5.62
+0.29(+5.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.36 | 5.62 | 5.62 | 5.62 | 5.31 | 1.83M |
| December 03, 2025 | 5.31 | 5.33 | 5.33 | 5.35 | 5.26 | 788,100 |
| December 02, 2025 | 5.31 | 5.35 | 5.35 | 5.38 | 5.19 | 1.29M |
| December 01, 2025 | 5.29 | 5.3 | 5.3 | 5.44 | 5.26 | 1.01M |
| November 28, 2025 | 5.38 | 5.36 | 5.36 | 5.4 | 5.3 | 452,708 |
| November 26, 2025 | 5.39 | 5.37 | 5.37 | 5.46 | 5.35 | 939,742 |
| November 25, 2025 | 5.55 | 5.43 | 5.43 | 5.57 | 5.41 | 1.32M |
| November 24, 2025 | 5.31 | 5.49 | 5.49 | 5.58 | 5.25 | 2.38M |
| November 21, 2025 | 5.2 | 5.34 | 5.34 | 5.47 | 5.19 | 2.76M |
| November 20, 2025 | 5.19 | 5.17 | 5.17 | 5.34 | 5.11 | 1.14M |
| November 19, 2025 | 5.08 | 5.17 | 5.17 | 5.28 | 5.01 | 1.3M |
| November 18, 2025 | 5.01 | 5.08 | 5.08 | 5.15 | 4.9 | 1.46M |
| November 17, 2025 | 4.89 | 5.03 | 5.03 | 5.08 | 4.84 | 1.57M |
| November 14, 2025 | 4.71 | 4.79 | 4.79 | 4.87 | 4.7 | 1.48M |
| November 13, 2025 | 5.14 | 4.84 | 4.84 | 5.2 | 4.82 | 1.48M |
| November 12, 2025 | 5.02 | 5.16 | 5.16 | 5.2 | 5 | 1.9M |
| November 11, 2025 | 4.74 | 5.02 | 5.02 | 5.04 | 4.72 | 1.95M |
| November 10, 2025 | 4.89 | 4.77 | 4.77 | 5.06 | 4.66 | 2.34M |
| November 07, 2025 | 5.3 | 4.82 | 4.82 | 5.36 | 4.75 | 4.8M |
| November 06, 2025 | 6.66 | 5.62 | 5.62 | 6.88 | 5.58 | 71.7M |
| November 05, 2025 | 4.72 | 4.81 | 4.81 | 4.89 | 4.72 | 1.4M |
| November 04, 2025 | 4.65 | 4.72 | 4.72 | 4.8 | 4.65 | 1.09M |
| November 03, 2025 | 4.74 | 4.75 | 4.75 | 4.8 | 4.63 | 1.03M |
| October 31, 2025 | 4.65 | 4.75 | 4.75 | 4.76 | 4.64 | 878,224 |
| October 30, 2025 | 4.75 | 4.67 | 4.67 | 4.82 | 4.63 | 1.02M |
| October 29, 2025 | 4.78 | 4.75 | 4.75 | 4.86 | 4.68 | 1.04M |
| October 28, 2025 | 4.91 | 4.81 | 4.81 | 4.92 | 4.8 | 854,816 |
| October 27, 2025 | 5.15 | 4.93 | 4.93 | 5.2 | 4.91 | 1.36M |
| October 24, 2025 | 4.95 | 5.11 | 5.11 | 5.15 | 4.95 | 1.37M |
| October 23, 2025 | 5.33 | 4.91 | 4.91 | 5.39 | 4.89 | 2.12M |
| October 22, 2025 | 5.39 | 5.35 | 5.35 | 5.49 | 5.3 | 833,706 |
| October 21, 2025 | 5.24 | 5.42 | 5.42 | 5.47 | 5.22 | 1.27M |
| October 20, 2025 | 5.2 | 5.24 | 5.24 | 5.29 | 5.2 | 612,500 |
| October 17, 2025 | 5.08 | 5.13 | 5.13 | 5.2 | 5.04 | 868,500 |
| October 16, 2025 | 5.19 | 5.13 | 5.13 | 5.31 | 5.09 | 1.49M |
| October 15, 2025 | 5.23 | 5.19 | 5.19 | 5.3 | 5.15 | 1.07M |
| October 14, 2025 | 4.93 | 5.19 | 5.19 | 5.21 | 4.93 | 1.15M |
| October 13, 2025 | 5.1 | 5.05 | 5.05 | 5.15 | 4.97 | 1.06M |
| October 10, 2025 | 5.19 | 5.02 | 5.02 | 5.28 | 4.97 | 1.49M |
| October 09, 2025 | 5.52 | 5.2 | 5.2 | 5.55 | 5.17 | 1.98M |
| October 08, 2025 | 5.43 | 5.5 | 5.5 | 5.51 | 5.38 | 566,524 |
| October 07, 2025 | 5.53 | 5.43 | 5.43 | 5.59 | 5.42 | 971,672 |
| October 06, 2025 | 5.45 | 5.48 | 5.48 | 5.59 | 5.39 | 758,897 |
| October 03, 2025 | 5.31 | 5.46 | 5.46 | 5.55 | 5.27 | 910,810 |
| October 02, 2025 | 5.44 | 5.28 | 5.28 | 5.5 | 5.26 | 953,283 |
| October 01, 2025 | 5.58 | 5.47 | 5.47 | 5.62 | 5.44 | 976,925 |
| September 30, 2025 | 5.46 | 5.63 | 5.63 | 5.64 | 5.45 | 921,550 |
| September 29, 2025 | 5.41 | 5.47 | 5.47 | 5.55 | 5.32 | 846,504 |
| September 26, 2025 | 5.3 | 5.41 | 5.41 | 5.51 | 5.3 | 1.06M |
| September 25, 2025 | 5.32 | 5.32 | 5.32 | 5.41 | 5.3 | 706,400 |
| September 24, 2025 | 5.4 | 5.42 | 5.42 | 5.48 | 5.4 | 952,825 |
| September 23, 2025 | 5.39 | 5.39 | 5.39 | 5.52 | 5.37 | 1.02M |
| September 22, 2025 | 5.11 | 5.38 | 5.38 | 5.39 | 5.09 | 1.87M |
| September 19, 2025 | 5.3 | 5.09 | 5.09 | 5.36 | 5.08 | 2.8M |
| September 18, 2025 | 5.23 | 5.3 | 5.3 | 5.37 | 5.21 | 960,085 |
| September 17, 2025 | 5.25 | 5.21 | 5.21 | 5.45 | 5.21 | 1.03M |
| September 16, 2025 | 5.3 | 5.25 | 5.25 | 5.31 | 5.13 | 1.53M |
| September 15, 2025 | 5.23 | 5.31 | 5.31 | 5.33 | 5.12 | 1.48M |
| September 12, 2025 | 5.53 | 5.23 | 5.23 | 5.55 | 5.2 | 2.44M |
| September 11, 2025 | 5.39 | 5.57 | 5.57 | 5.62 | 5.37 | 857,838 |