5.78
+0.00999983(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 5.88 | 5.77 | 5.77 | 5.9 | 5.49 | 5.08M |
| December 11, 2025 | 5.19 | 5.77 | 5.77 | 5.78 | 5.16 | 6.6M |
| December 10, 2025 | 4.95 | 5.18 | 5.18 | 5.26 | 4.81 | 4.21M |
| December 09, 2025 | 4.63 | 4.95 | 4.95 | 5.02 | 4.61 | 3.89M |
| December 08, 2025 | 4.58 | 4.62 | 4.62 | 4.75 | 4.45 | 1.65M |
| December 05, 2025 | 4.56 | 4.58 | 4.58 | 4.81 | 4.53 | 2.52M |
| December 04, 2025 | 4.41 | 4.47 | 4.47 | 4.52 | 4.25 | 2.57M |
| December 03, 2025 | 4.52 | 4.49 | 4.49 | 4.65 | 4.42 | 2.48M |
| December 02, 2025 | 4.6 | 4.5 | 4.5 | 4.64 | 4.32 | 2.58M |
| December 01, 2025 | 4.6 | 4.72 | 4.72 | 4.73 | 4.51 | 5.14M |
| November 28, 2025 | 4.35 | 4.44 | 4.44 | 4.51 | 4.34 | 4.11M |
| November 26, 2025 | 4.06 | 4.26 | 4.26 | 4.29 | 4.04 | 2.55M |
| November 25, 2025 | 3.98 | 4.01 | 4.01 | 4.07 | 3.85 | 2.01M |
| November 24, 2025 | 3.61 | 3.95 | 3.95 | 3.97 | 3.61 | 2.98M |
| November 21, 2025 | 3.6 | 3.63 | 3.63 | 3.73 | 3.52 | 7.81M |
| November 20, 2025 | 3.9 | 3.63 | 3.63 | 4.04 | 3.61 | 3.71M |
| November 19, 2025 | 3.89 | 3.87 | 3.87 | 4.02 | 3.8 | 2.67M |
| November 18, 2025 | 3.68 | 3.8 | 3.8 | 3.87 | 3.66 | 2.69M |
| November 17, 2025 | 3.81 | 3.71 | 3.71 | 3.89 | 3.64 | 3.21M |
| November 14, 2025 | 3.84 | 3.88 | 3.88 | 3.94 | 3.7 | 2.22M |
| November 13, 2025 | 4.45 | 4.07 | 4.07 | 4.48 | 3.97 | 4.83M |
| November 12, 2025 | 4.28 | 4.44 | 4.44 | 4.49 | 4.21 | 3.05M |
| November 11, 2025 | 4.42 | 4.24 | 4.24 | 4.44 | 4.09 | 2.26M |
| November 10, 2025 | 4.14 | 4.27 | 4.27 | 4.34 | 4 | 4.1M |
| November 07, 2025 | 3.76 | 3.89 | 3.89 | 3.93 | 3.68 | 2.97M |
| November 06, 2025 | 3.77 | 3.7 | 3.7 | 3.9 | 3.7 | 2.93M |
| November 05, 2025 | 3.69 | 3.71 | 3.71 | 3.75 | 3.53 | 3.31M |
| November 04, 2025 | 3.69 | 3.59 | 3.61 | 3.73 | 3.55 | 2.17M |
| November 03, 2025 | 4 | 3.86 | 3.86 | 4.13 | 3.82 | 2.14M |
| October 31, 2025 | 4.1 | 3.97 | 3.97 | 4.16 | 3.96 | 2.17M |
| October 30, 2025 | 4.02 | 4.15 | 4.15 | 4.23 | 4.01 | 1.94M |
| October 29, 2025 | 4.22 | 4.06 | 4.06 | 4.25 | 4.01 | 2.64M |
| October 28, 2025 | 3.72 | 4.09 | 4.09 | 4.14 | 3.71 | 2.63M |
| October 27, 2025 | 3.82 | 3.92 | 3.92 | 4 | 3.72 | 3.29M |
| October 24, 2025 | 4.07 | 4.02 | 4.02 | 4.2 | 4.01 | 3.28M |
| October 23, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 4.04 | 2.97M |
| October 22, 2025 | 3.75 | 4.05 | 4.05 | 4.09 | 3.72 | 3.43M |
| October 21, 2025 | 4.16 | 4.04 | 4.04 | 4.24 | 3.85 | 5.12M |
| October 20, 2025 | 4.65 | 4.63 | 4.63 | 4.7 | 4.46 | 2.13M |
| October 17, 2025 | 4.67 | 4.49 | 4.49 | 4.75 | 4.31 | 5.08M |
| October 16, 2025 | 5 | 4.91 | 4.91 | 5.12 | 4.81 | 5.51M |
| October 15, 2025 | 4.64 | 4.83 | 4.83 | 4.85 | 4.54 | 4.13M |
| October 14, 2025 | 4.46 | 4.46 | 4.46 | 4.67 | 4.27 | 4.42M |
| October 13, 2025 | 4.34 | 4.55 | 4.55 | 4.6 | 4.19 | 3.29M |
| October 10, 2025 | 4.28 | 4.13 | 4.13 | 4.34 | 4.1 | 2.8M |
| October 09, 2025 | 4.46 | 4.21 | 4.21 | 4.48 | 4.1 | 3.35M |
| October 08, 2025 | 4.09 | 4.32 | 4.32 | 4.32 | 4.06 | 2.69M |
| October 07, 2025 | 4 | 4.01 | 4.01 | 4.04 | 3.89 | 2.54M |
| October 06, 2025 | 4.03 | 4 | 4 | 4.13 | 3.99 | 2.84M |
| October 03, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.86 | 3.14M |
| October 02, 2025 | 3.93 | 3.87 | 3.87 | 4.06 | 3.7 | 4.81M |
| October 01, 2025 | 3.82 | 3.83 | 3.83 | 3.96 | 3.8 | 4.54M |
| September 30, 2025 | 3.6 | 3.72 | 3.72 | 3.76 | 3.48 | 2.9M |
| September 29, 2025 | 3.64 | 3.67 | 3.67 | 3.69 | 3.56 | 3.24M |
| September 26, 2025 | 3.3 | 3.52 | 3.52 | 3.55 | 3.28 | 3.74M |
| September 25, 2025 | 3.12 | 3.27 | 3.27 | 3.27 | 3.08 | 2.96M |
| September 24, 2025 | 3.17 | 3.12 | 3.12 | 3.25 | 3.1 | 1.69M |
| September 23, 2025 | 3.16 | 3.17 | 3.17 | 3.27 | 3.16 | 2.18M |
| September 22, 2025 | 3.09 | 3.13 | 3.13 | 3.16 | 3.07 | 2.46M |
| September 19, 2025 | 2.8 | 3 | 3 | 3.05 | 2.79 | 2.36M |