5.32
-0.29(-5.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.61 | 5.32 | 5.32 | 5.62 | 5.31 | 809,657 |
| January 12, 2026 | 5.49 | 5.61 | 5.61 | 5.73 | 5.39 | 615,202 |
| January 09, 2026 | 5.78 | 5.52 | 5.52 | 5.82 | 5.43 | 682,722 |
| January 08, 2026 | 5.69 | 5.79 | 5.79 | 5.83 | 5.61 | 629,625 |
| January 07, 2026 | 5.98 | 5.76 | 5.76 | 6.01 | 5.71 | 405,924 |
| January 06, 2026 | 5.78 | 5.98 | 5.98 | 6.02 | 5.69 | 584,306 |
| January 05, 2026 | 5.73 | 5.81 | 5.81 | 5.98 | 5.73 | 723,600 |
| January 02, 2026 | 6.1 | 5.67 | 5.67 | 6.12 | 5.65 | 755,100 |
| December 31, 2025 | 6.08 | 6.05 | 6.05 | 6.14 | 5.98 | 522,364 |
| December 30, 2025 | 6.11 | 6.1 | 6.1 | 6.28 | 6.08 | 792,400 |
| December 29, 2025 | 6.06 | 6.13 | 6.13 | 6.15 | 5.99 | 715,200 |
| December 26, 2025 | 6.12 | 6.1 | 6.1 | 6.16 | 5.99 | 543,602 |
| December 24, 2025 | 6.07 | 6.12 | 6.12 | 6.16 | 6.01 | 336,219 |
| December 23, 2025 | 5.94 | 6.07 | 6.07 | 6.17 | 5.83 | 925,916 |
| December 22, 2025 | 6.11 | 5.97 | 5.97 | 6.2 | 5.96 | 835,900 |
| December 19, 2025 | 5.97 | 6.11 | 6.11 | 6.15 | 5.84 | 7.73M |
| December 18, 2025 | 6.05 | 6 | 6 | 6.12 | 5.85 | 847,888 |
| December 17, 2025 | 5.86 | 6.04 | 6.04 | 6.08 | 5.73 | 1.07M |
| December 16, 2025 | 5.71 | 5.79 | 5.79 | 5.9 | 5.65 | 789,612 |
| December 15, 2025 | 5.87 | 5.73 | 5.73 | 5.92 | 5.69 | 1.15M |
| December 12, 2025 | 6.1 | 5.82 | 5.82 | 6.16 | 5.77 | 803,939 |
| December 11, 2025 | 6.16 | 6.1 | 6.1 | 6.26 | 5.94 | 901,213 |
| December 10, 2025 | 5.93 | 6.17 | 6.17 | 6.2 | 5.93 | 1.14M |
| December 09, 2025 | 5.79 | 5.96 | 5.96 | 5.98 | 5.63 | 713,200 |
| December 08, 2025 | 5.9 | 5.84 | 5.84 | 6 | 5.77 | 1.85M |
| December 05, 2025 | 5.75 | 5.91 | 5.91 | 6.19 | 5.74 | 825,278 |
| December 04, 2025 | 6.05 | 5.75 | 5.75 | 6.09 | 5.67 | 630,407 |
| December 03, 2025 | 5.8 | 6.11 | 6.11 | 6.13 | 5.77 | 1.06M |
| December 02, 2025 | 5.61 | 5.82 | 5.82 | 5.84 | 5.52 | 676,123 |
| December 01, 2025 | 5.58 | 5.59 | 5.59 | 5.68 | 5.53 | 736,889 |
| November 28, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.57 | 344,129 |
| November 26, 2025 | 5.72 | 5.62 | 5.62 | 5.73 | 5.6 | 1.15M |
| November 25, 2025 | 5.75 | 5.72 | 5.72 | 5.83 | 5.63 | 720,900 |
| November 24, 2025 | 5.53 | 5.74 | 5.74 | 5.8 | 5.36 | 2.5M |
| November 21, 2025 | 5.39 | 5.54 | 5.54 | 5.64 | 5.25 | 872,200 |
| November 20, 2025 | 5.66 | 5.39 | 5.39 | 5.78 | 5.33 | 1.28M |
| November 19, 2025 | 5.7 | 5.58 | 5.58 | 5.77 | 5.49 | 710,368 |
| November 18, 2025 | 5.77 | 5.64 | 5.64 | 5.83 | 5.6 | 1.17M |
| November 17, 2025 | 5.83 | 5.81 | 5.81 | 5.89 | 5.7 | 934,924 |
| November 14, 2025 | 5.9 | 5.88 | 5.88 | 6.06 | 5.85 | 1M |
| November 13, 2025 | 6.18 | 6.04 | 6.04 | 6.22 | 6.02 | 882,029 |
| November 12, 2025 | 6.29 | 6.28 | 6.28 | 6.39 | 6.22 | 963,200 |
| November 11, 2025 | 6.6 | 6.27 | 6.27 | 6.6 | 6.24 | 1.17M |
| November 10, 2025 | 6.37 | 6.31 | 6.31 | 6.45 | 6.24 | 1.45M |
| November 07, 2025 | 6.78 | 6.26 | 6.26 | 6.9 | 6.21 | 1.29M |
| November 06, 2025 | 7.22 | 6.88 | 6.88 | 7.41 | 6.74 | 1.09M |
| November 05, 2025 | 6.64 | 7.22 | 7.22 | 7.23 | 6.59 | 1.45M |
| November 04, 2025 | 6.68 | 6.59 | 6.59 | 6.77 | 6.36 | 2.16M |
| November 03, 2025 | 7.68 | 7.03 | 7.03 | 7.75 | 7.02 | 1.52M |
| October 31, 2025 | 8.01 | 7.71 | 7.71 | 8.01 | 7.55 | 1.66M |
| October 30, 2025 | 10.89 | 8.17 | 8.17 | 10.9 | 7.84 | 4.58M |
| October 29, 2025 | 11.96 | 11.7 | 11.7 | 12.08 | 11.47 | 867,300 |
| October 28, 2025 | 12.1 | 12 | 12 | 12.15 | 11.96 | 387,599 |
| October 27, 2025 | 12.54 | 12.1 | 12.1 | 12.57 | 12.08 | 299,112 |
| October 24, 2025 | 12.41 | 12.46 | 12.46 | 12.53 | 12.34 | 236,900 |
| October 23, 2025 | 12.15 | 12.26 | 12.26 | 12.39 | 12.15 | 235,728 |
| October 22, 2025 | 12.12 | 12.15 | 12.15 | 12.52 | 12.08 | 383,849 |
| October 21, 2025 | 11.72 | 12.21 | 12.21 | 12.31 | 11.72 | 299,200 |
| October 20, 2025 | 11.26 | 11.74 | 11.74 | 11.81 | 11.21 | 291,800 |
| October 17, 2025 | 11.03 | 11.08 | 11.08 | 11.16 | 10.96 | 294,400 |