5.19
-0.11(-2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 5.2 | 5.19 | 5.19 | 5.47 | 5.11 | 233,051 |
| December 08, 2025 | 5.81 | 5.3 | 5.3 | 5.95 | 5.2 | 1.61M |
| December 05, 2025 | 5.11 | 5.8 | 5.8 | 5.95 | 4.92 | 15.49M |
| December 04, 2025 | 4.06 | 4.13 | 4.13 | 4.29 | 4.06 | 46,854 |
| December 03, 2025 | 3.86 | 4.1 | 4.1 | 4.35 | 3.86 | 118,400 |
| December 02, 2025 | 3.66 | 3.83 | 3.83 | 3.89 | 3.62 | 26,834 |
| December 01, 2025 | 3.84 | 3.8 | 3.8 | 4 | 3.8 | 28,145 |
| November 28, 2025 | 3.88 | 3.99 | 3.99 | 3.99 | 3.75 | 8,839 |
| November 26, 2025 | 3.81 | 3.91 | 3.91 | 3.91 | 3.64 | 21,000 |
| November 25, 2025 | 3.77 | 3.85 | 3.85 | 3.85 | 3.66 | 34,320 |
| November 24, 2025 | 3.66 | 3.76 | 3.76 | 3.88 | 3.61 | 82,435 |
| November 21, 2025 | 3.66 | 3.64 | 3.64 | 3.74 | 3.62 | 11,929 |
| November 20, 2025 | 3.8 | 3.62 | 3.62 | 3.8 | 3.58 | 12,911 |
| November 19, 2025 | 3.79 | 3.78 | 3.78 | 3.79 | 3.61 | 21,526 |
| November 18, 2025 | 3.71 | 3.85 | 3.85 | 3.85 | 3.65 | 17,321 |
| November 17, 2025 | 3.79 | 3.76 | 3.76 | 3.8 | 3.72 | 14,400 |
| November 14, 2025 | 3.8 | 3.82 | 3.82 | 3.88 | 3.77 | 21,239 |
| November 13, 2025 | 3.8 | 3.88 | 3.88 | 4.07 | 3.58 | 100,800 |
| November 12, 2025 | 4.03 | 3.99 | 3.99 | 4.14 | 3.97 | 38,600 |
| November 11, 2025 | 3.62 | 4.07 | 4.07 | 4.23 | 3.62 | 213,500 |
| November 10, 2025 | 3.51 | 3.73 | 3.73 | 3.82 | 3.46 | 139,821 |
| November 07, 2025 | 3.38 | 3.52 | 3.52 | 3.61 | 3.34 | 31,627 |
| November 06, 2025 | 3.5 | 3.44 | 3.44 | 3.56 | 3.3 | 56,947 |
| November 05, 2025 | 3.57 | 3.51 | 3.51 | 3.59 | 3.51 | 15,576 |
| November 04, 2025 | 3.51 | 3.56 | 3.56 | 3.65 | 3.51 | 19,534 |
| November 03, 2025 | 3.56 | 3.62 | 3.62 | 3.66 | 3.56 | 51,300 |
| October 31, 2025 | 3.69 | 3.57 | 3.57 | 3.74 | 3.57 | 24,838 |
| October 30, 2025 | 3.75 | 3.7 | 3.7 | 3.76 | 3.67 | 24,400 |
| October 29, 2025 | 3.83 | 3.79 | 3.79 | 3.88 | 3.79 | 25,865 |
| October 28, 2025 | 3.8 | 3.87 | 3.87 | 3.94 | 3.76 | 22,200 |
| October 27, 2025 | 3.97 | 3.8 | 3.8 | 3.97 | 3.77 | 54,052 |
| October 24, 2025 | 3.95 | 3.97 | 3.97 | 4.05 | 3.92 | 38,100 |
| October 23, 2025 | 3.95 | 3.95 | 3.95 | 4.05 | 3.95 | 19,065 |
| October 22, 2025 | 3.96 | 3.95 | 3.95 | 4.01 | 3.84 | 74,200 |
| October 21, 2025 | 3.99 | 4.02 | 4.02 | 4.12 | 3.95 | 24,427 |
| October 20, 2025 | 4.09 | 4.05 | 4.05 | 4.19 | 4.04 | 26,824 |
| October 17, 2025 | 4.16 | 4.09 | 4.09 | 4.17 | 3.91 | 52,700 |
| October 16, 2025 | 4.22 | 4.15 | 4.15 | 4.26 | 4.14 | 36,753 |
| October 15, 2025 | 4.08 | 4.23 | 4.23 | 4.3 | 4.08 | 58,460 |
| October 14, 2025 | 4.25 | 4.13 | 4.13 | 4.27 | 4.11 | 39,942 |
| October 13, 2025 | 4.22 | 4.33 | 4.33 | 4.39 | 4.15 | 86,300 |
| October 10, 2025 | 4.32 | 4.16 | 4.16 | 4.39 | 4.07 | 84,800 |
| October 09, 2025 | 4.39 | 4.36 | 4.36 | 4.45 | 4.33 | 45,738 |
| October 08, 2025 | 4.42 | 4.37 | 4.37 | 4.44 | 4.2 | 112,217 |
| October 07, 2025 | 4.25 | 4.4 | 4.4 | 4.49 | 4.12 | 133,542 |
| October 06, 2025 | 4.24 | 4.26 | 4.26 | 4.45 | 4.2 | 349,814 |
| October 03, 2025 | 4.11 | 4.11 | 4.11 | 4.3 | 4.06 | 168,231 |
| October 02, 2025 | 4.25 | 4.11 | 4.11 | 4.94 | 3.56 | 863,845 |
| October 01, 2025 | 3.19 | 4.2 | 4.2 | 4.48 | 3.19 | 1.43M |
| September 30, 2025 | 3.21 | 3.14 | 3.14 | 3.27 | 3.1 | 39,648 |
| September 29, 2025 | 3.25 | 3.24 | 3.24 | 3.31 | 3.2 | 202,900 |
| September 26, 2025 | 3.3 | 3.25 | 3.25 | 3.35 | 3.21 | 33,300 |
| September 25, 2025 | 3.01 | 3.3 | 3.3 | 3.33 | 3 | 93,050 |
| September 24, 2025 | 2.98 | 3.03 | 3.03 | 3.05 | 2.97 | 60,193 |
| September 23, 2025 | 3.05 | 3.01 | 3.01 | 3.09 | 2.95 | 41,300 |
| September 22, 2025 | 3.03 | 3.07 | 3.07 | 3.12 | 3.01 | 35,141 |
| September 19, 2025 | 3.05 | 3.03 | 3.03 | 3.08 | 3 | 14,500 |
| September 18, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.02 | 24,172 |
| September 17, 2025 | 3.07 | 3.08 | 3.08 | 3.11 | 3.05 | 28,529 |
| September 16, 2025 | 3.05 | 3.05 | 3.05 | 3.14 | 3.02 | 75,885 |