5.39
+0.05(+0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.33 | 5.39 | 5.39 | 5.43 | 5.25 | 250,374 |
| December 03, 2025 | 5.23 | 5.34 | 5.34 | 5.4 | 5.11 | 296,600 |
| December 02, 2025 | 5.08 | 5.24 | 5.24 | 5.32 | 4.71 | 351,916 |
| December 01, 2025 | 5.15 | 5.08 | 5.08 | 5.36 | 5.08 | 268,300 |
| November 28, 2025 | 5.13 | 5.23 | 5.23 | 5.42 | 5.1 | 208,200 |
| November 26, 2025 | 5.18 | 5.13 | 5.13 | 5.2 | 5 | 263,547 |
| November 25, 2025 | 4.92 | 5.18 | 5.18 | 5.22 | 4.8 | 383,731 |
| November 24, 2025 | 4.91 | 4.89 | 4.89 | 5.01 | 4.65 | 1.11M |
| November 21, 2025 | 4.79 | 4.89 | 4.89 | 4.98 | 4.76 | 332,950 |
| November 20, 2025 | 5 | 4.81 | 4.81 | 5.07 | 4.8 | 409,130 |
| November 19, 2025 | 4.89 | 4.91 | 4.91 | 4.97 | 4.77 | 414,200 |
| November 18, 2025 | 5 | 4.89 | 4.89 | 5.11 | 4.85 | 557,560 |
| November 17, 2025 | 5.15 | 5.01 | 5.01 | 5.16 | 4.97 | 375,042 |
| November 14, 2025 | 5.03 | 5.16 | 5.16 | 5.16 | 4.85 | 473,304 |
| November 13, 2025 | 5.05 | 5.12 | 5.12 | 5.2 | 4.99 | 504,745 |
| November 12, 2025 | 5.13 | 5.14 | 5.14 | 5.3 | 4.91 | 523,328 |
| November 11, 2025 | 5.68 | 5.11 | 5.11 | 5.86 | 4.87 | 803,700 |
| November 10, 2025 | 4.92 | 5.21 | 5.21 | 5.25 | 4.81 | 521,932 |
| November 07, 2025 | 4.89 | 4.77 | 4.77 | 4.91 | 4.63 | 1.06M |
| November 06, 2025 | 5.27 | 4.94 | 4.94 | 5.29 | 4.93 | 638,802 |
| November 05, 2025 | 5.17 | 5.3 | 5.3 | 5.4 | 5.17 | 291,027 |
| November 04, 2025 | 5.23 | 5.16 | 5.16 | 5.32 | 5.15 | 468,100 |
| November 03, 2025 | 5.46 | 5.31 | 5.31 | 5.53 | 5.25 | 391,033 |
| October 31, 2025 | 5.53 | 5.49 | 5.49 | 5.65 | 5.42 | 391,408 |
| October 30, 2025 | 5.46 | 5.5 | 5.5 | 5.66 | 5.42 | 266,710 |
| October 29, 2025 | 5.88 | 5.52 | 5.52 | 6.2 | 5.44 | 320,400 |
| October 28, 2025 | 6.05 | 5.89 | 5.89 | 6.1 | 5.88 | 218,000 |
| October 27, 2025 | 6.03 | 6.07 | 6.07 | 6.12 | 5.85 | 412,538 |
| October 24, 2025 | 5.91 | 5.96 | 5.96 | 6.07 | 5.88 | 342,100 |
| October 23, 2025 | 5.63 | 5.82 | 5.82 | 5.92 | 5.58 | 277,400 |
| October 22, 2025 | 5.85 | 5.6 | 5.6 | 5.91 | 5.52 | 385,006 |
| October 21, 2025 | 5.53 | 5.86 | 5.86 | 5.9 | 5.53 | 329,600 |
| October 20, 2025 | 5.37 | 5.55 | 5.55 | 5.65 | 5.35 | 316,427 |
| October 17, 2025 | 5.39 | 5.33 | 5.33 | 5.56 | 5.32 | 463,323 |
| October 16, 2025 | 5.59 | 5.42 | 5.42 | 5.67 | 5.42 | 423,500 |
| October 15, 2025 | 5.64 | 5.5 | 5.5 | 5.75 | 5.41 | 400,467 |
| October 14, 2025 | 5.61 | 5.51 | 5.51 | 5.62 | 5.41 | 420,600 |
| October 13, 2025 | 5.63 | 5.55 | 5.55 | 5.77 | 5.5 | 401,200 |
| October 10, 2025 | 6.01 | 5.55 | 5.55 | 6.07 | 5.54 | 500,710 |
| October 09, 2025 | 5.9 | 5.99 | 5.99 | 6.08 | 5.81 | 487,411 |
| October 08, 2025 | 6.03 | 5.89 | 5.89 | 6.16 | 5.87 | 448,303 |
| October 07, 2025 | 6.09 | 6 | 6 | 6.16 | 5.64 | 620,800 |
| October 06, 2025 | 5.75 | 6.05 | 6.05 | 6.11 | 5.57 | 628,823 |
| October 03, 2025 | 5.66 | 5.72 | 5.72 | 5.89 | 5.65 | 463,000 |
| October 02, 2025 | 5.53 | 5.56 | 5.56 | 5.67 | 5.51 | 468,822 |
| October 01, 2025 | 5.73 | 5.56 | 5.56 | 5.84 | 5.56 | 627,775 |
| September 30, 2025 | 5.94 | 5.81 | 5.81 | 6.01 | 5.58 | 747,221 |
| September 29, 2025 | 5.71 | 6 | 6 | 6.21 | 5.56 | 757,500 |
| September 26, 2025 | 5.7 | 5.68 | 5.68 | 5.85 | 5.57 | 656,618 |
| September 25, 2025 | 6 | 5.75 | 5.75 | 6.02 | 5.62 | 736,800 |
| September 24, 2025 | 6.61 | 6.11 | 6.11 | 6.61 | 5.91 | 563,449 |
| September 23, 2025 | 6.94 | 6.54 | 6.54 | 7 | 6.44 | 533,340 |
| September 22, 2025 | 6.73 | 6.86 | 6.86 | 6.95 | 6.33 | 508,506 |
| September 19, 2025 | 6.98 | 6.73 | 6.73 | 7 | 6.59 | 3.96M |
| September 18, 2025 | 6.83 | 6.98 | 6.98 | 7.15 | 6.79 | 876,400 |
| September 17, 2025 | 6.53 | 6.77 | 6.77 | 6.99 | 6.47 | 877,200 |
| September 16, 2025 | 6.22 | 6.55 | 6.55 | 6.7 | 6.09 | 706,045 |
| September 15, 2025 | 6.13 | 6.08 | 6.08 | 6.53 | 6.02 | 732,301 |
| September 12, 2025 | 6.03 | 5.97 | 5.97 | 6.13 | 5.76 | 516,981 |
| September 11, 2025 | 5.67 | 6 | 6 | 6.02 | 5.56 | 651,404 |