5.09
-0.28(-5.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5.38 | 5.09 | 5.09 | 5.4 | 5.01 | 302,542 |
| January 12, 2026 | 5.39 | 5.37 | 5.37 | 5.45 | 5.22 | 255,000 |
| January 09, 2026 | 5.47 | 5.41 | 5.41 | 5.49 | 5.34 | 195,400 |
| January 08, 2026 | 5.39 | 5.44 | 5.44 | 5.5 | 5.32 | 164,100 |
| January 07, 2026 | 5.49 | 5.41 | 5.41 | 5.52 | 5.41 | 163,300 |
| January 06, 2026 | 5.39 | 5.52 | 5.52 | 5.55 | 5.33 | 275,500 |
| January 05, 2026 | 5.19 | 5.4 | 5.4 | 5.45 | 5.19 | 357,300 |
| January 02, 2026 | 5.53 | 5.17 | 5.17 | 5.53 | 5.12 | 494,923 |
| December 31, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.07 | 460,800 |
| December 30, 2025 | 5.2 | 5.36 | 5.36 | 5.39 | 5.15 | 546,500 |
| December 29, 2025 | 5.15 | 5.17 | 5.17 | 5.24 | 5.06 | 479,400 |
| December 26, 2025 | 5.2 | 5.2 | 5.2 | 5.25 | 5.08 | 252,507 |
| December 24, 2025 | 5.35 | 5.19 | 5.19 | 5.35 | 5.14 | 116,823 |
| December 23, 2025 | 5.2 | 5.37 | 5.37 | 5.41 | 4.92 | 502,700 |
| December 22, 2025 | 5.46 | 5.28 | 5.28 | 5.61 | 5.25 | 409,800 |
| December 19, 2025 | 5.54 | 5.56 | 5.56 | 5.82 | 5.54 | 637,000 |
| December 18, 2025 | 5.4 | 5.56 | 5.56 | 5.57 | 5.35 | 271,600 |
| December 17, 2025 | 5.35 | 5.31 | 5.31 | 5.44 | 5.25 | 252,631 |
| December 16, 2025 | 5.16 | 5.32 | 5.32 | 5.36 | 5.13 | 298,500 |
| December 15, 2025 | 5.56 | 5.2 | 5.2 | 5.68 | 5.15 | 335,400 |
| December 12, 2025 | 5.85 | 5.52 | 5.52 | 5.98 | 5.42 | 346,000 |
| December 11, 2025 | 5.27 | 5.82 | 5.82 | 5.86 | 5.27 | 509,717 |
| December 10, 2025 | 5.12 | 5.34 | 5.34 | 5.59 | 5.1 | 349,344 |
| December 09, 2025 | 5.2 | 5.14 | 5.14 | 5.29 | 5.05 | 266,201 |
| December 08, 2025 | 5.45 | 5.22 | 5.22 | 5.55 | 5.14 | 275,302 |
| December 05, 2025 | 5.39 | 5.39 | 5.39 | 5.58 | 5.26 | 253,000 |
| 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 |