5.55
-0.08(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.62 | 5.55 | 5.55 | 5.64 | 5.53 | 709,652 |
| December 03, 2025 | 5.65 | 5.63 | 5.63 | 5.68 | 5.53 | 1.07M |
| December 02, 2025 | 5.73 | 5.65 | 5.65 | 5.8 | 5.64 | 687,103 |
| December 01, 2025 | 5.65 | 5.67 | 5.67 | 5.81 | 5.64 | 606,600 |
| November 28, 2025 | 5.76 | 5.78 | 5.78 | 5.81 | 5.7 | 321,818 |
| November 26, 2025 | 5.82 | 5.75 | 5.75 | 5.97 | 5.68 | 901,231 |
| November 25, 2025 | 5.79 | 5.82 | 5.82 | 5.99 | 5.73 | 1.08M |
| November 24, 2025 | 5.67 | 5.79 | 5.79 | 5.84 | 5.63 | 739,010 |
| November 21, 2025 | 5.4 | 5.64 | 5.64 | 5.67 | 5.38 | 878,500 |
| November 20, 2025 | 5.77 | 5.47 | 5.47 | 5.89 | 5.44 | 866,300 |
| November 19, 2025 | 5.63 | 5.63 | 5.63 | 5.77 | 5.54 | 831,303 |
| November 18, 2025 | 5.6 | 5.63 | 5.63 | 5.82 | 5.55 | 873,500 |
| November 17, 2025 | 5.8 | 5.72 | 5.72 | 5.99 | 5.7 | 1.16M |
| November 14, 2025 | 5.93 | 5.85 | 5.85 | 6.01 | 5.73 | 1.68M |
| November 13, 2025 | 6.45 | 6.24 | 6.24 | 6.59 | 6.23 | 1.08M |
| November 12, 2025 | 6.6 | 6.6 | 6.6 | 6.8 | 6.23 | 1.5M |
| November 11, 2025 | 7.95 | 6.54 | 6.54 | 8.3 | 6.51 | 2.96M |
| November 10, 2025 | 7.1 | 7.76 | 7.76 | 8.36 | 6.11 | 3.82M |
| November 07, 2025 | 6.32 | 6.38 | 6.38 | 6.65 | 6.29 | 820,500 |
| November 06, 2025 | 6.75 | 6.56 | 6.56 | 6.76 | 6.53 | 558,568 |
| November 05, 2025 | 6.56 | 6.71 | 6.71 | 6.81 | 6.56 | 795,190 |
| November 04, 2025 | 6.64 | 6.52 | 6.52 | 6.68 | 6.38 | 633,916 |
| November 03, 2025 | 6.87 | 6.83 | 6.83 | 6.9 | 6.65 | 665,764 |
| October 31, 2025 | 6.91 | 6.86 | 6.86 | 6.98 | 6.68 | 468,241 |
| October 30, 2025 | 6.89 | 6.87 | 6.87 | 7.08 | 6.87 | 450,978 |
| October 29, 2025 | 7.3 | 6.98 | 6.98 | 7.33 | 6.92 | 593,145 |
| October 28, 2025 | 7.21 | 7.32 | 7.32 | 7.35 | 7.17 | 408,804 |
| October 27, 2025 | 7.5 | 7.29 | 7.29 | 7.72 | 7.26 | 568,733 |
| October 24, 2025 | 7.59 | 7.41 | 7.41 | 7.63 | 7.33 | 655,132 |
| October 23, 2025 | 6.87 | 7.45 | 7.45 | 7.58 | 6.82 | 1.8M |
| October 22, 2025 | 6.84 | 6.82 | 6.82 | 6.97 | 6.64 | 720,305 |
| October 21, 2025 | 7.02 | 6.91 | 6.91 | 7.05 | 6.8 | 1M |
| October 20, 2025 | 7.1 | 7.1 | 7.1 | 7.41 | 6.94 | 790,321 |
| October 17, 2025 | 6.79 | 6.94 | 6.94 | 7.34 | 6.75 | 788,258 |
| October 16, 2025 | 6.93 | 6.77 | 6.77 | 6.99 | 6.71 | 607,419 |
| October 15, 2025 | 7.42 | 6.91 | 6.91 | 7.42 | 6.84 | 536,600 |
| October 14, 2025 | 6.68 | 7.2 | 7.2 | 7.31 | 6.61 | 1.41M |
| October 13, 2025 | 6.89 | 6.83 | 6.83 | 6.89 | 6.68 | 829,054 |
| October 10, 2025 | 7.31 | 6.66 | 6.66 | 7.4 | 6.65 | 919,797 |
| October 09, 2025 | 7.42 | 7.31 | 7.31 | 7.47 | 7.21 | 532,700 |
| October 08, 2025 | 7.27 | 7.41 | 7.41 | 7.48 | 7.17 | 859,479 |
| October 07, 2025 | 7.2 | 7.21 | 7.21 | 7.26 | 6.92 | 821,723 |
| October 06, 2025 | 6.83 | 7.12 | 7.12 | 7.27 | 6.83 | 693,364 |
| October 03, 2025 | 7.04 | 6.79 | 6.79 | 7.16 | 6.72 | 734,765 |
| October 02, 2025 | 6.85 | 6.98 | 6.98 | 7.1 | 6.79 | 779,540 |
| October 01, 2025 | 6.76 | 6.8 | 6.8 | 6.9 | 6.58 | 1.03M |
| September 30, 2025 | 7 | 6.84 | 6.84 | 7.33 | 6.74 | 1.54M |
| September 29, 2025 | 7.07 | 6.99 | 6.99 | 7.19 | 6.85 | 733,309 |
| September 26, 2025 | 7.12 | 6.91 | 6.91 | 7.18 | 6.84 | 712,021 |
| September 25, 2025 | 6.85 | 7.04 | 7.04 | 7.15 | 6.78 | 859,000 |
| September 24, 2025 | 6.93 | 7.28 | 7.28 | 7.28 | 6.91 | 676,112 |
| September 23, 2025 | 7.17 | 6.91 | 6.91 | 7.29 | 6.85 | 800,700 |
| September 22, 2025 | 6.86 | 7.15 | 7.15 | 7.28 | 6.74 | 1.23M |
| September 19, 2025 | 6.85 | 6.79 | 6.79 | 6.95 | 6.69 | 1.09M |
| September 18, 2025 | 6.76 | 6.85 | 6.85 | 7 | 6.67 | 784,840 |
| September 17, 2025 | 6.71 | 6.59 | 6.59 | 6.97 | 6.53 | 986,400 |
| September 16, 2025 | 6.82 | 6.67 | 6.67 | 6.82 | 6.55 | 541,373 |
| September 15, 2025 | 6.72 | 6.74 | 6.74 | 6.84 | 6.24 | 1.36M |
| September 12, 2025 | 6.97 | 6.74 | 6.74 | 7.05 | 6.71 | 1.16M |
| September 11, 2025 | 6.5 | 6.95 | 6.95 | 7.06 | 6.39 | 1.79M |