5.20
-0.07(-1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.25 | 5.2 | 5.2 | 5.33 | 5.18 | 606,114 |
| December 03, 2025 | 4.93 | 5.27 | 5.27 | 5.36 | 4.89 | 704,600 |
| December 02, 2025 | 5.03 | 4.92 | 4.92 | 5.04 | 4.9 | 493,831 |
| December 01, 2025 | 5.31 | 5.02 | 5.02 | 5.35 | 5.02 | 671,000 |
| November 28, 2025 | 5.33 | 5.36 | 5.36 | 5.48 | 5.3 | 576,535 |
| November 26, 2025 | 5.03 | 5.3 | 5.3 | 5.32 | 4.96 | 713,038 |
| November 25, 2025 | 4.9 | 5 | 5 | 5.03 | 4.87 | 456,800 |
| November 24, 2025 | 4.8 | 4.89 | 4.89 | 5.03 | 4.79 | 585,088 |
| November 21, 2025 | 4.82 | 4.8 | 4.8 | 4.97 | 4.72 | 760,584 |
| November 20, 2025 | 5.19 | 4.84 | 4.84 | 5.23 | 4.82 | 1.15M |
| November 19, 2025 | 5.3 | 5.14 | 5.14 | 5.44 | 5.08 | 1.78M |
| November 18, 2025 | 4.77 | 5.35 | 5.35 | 5.46 | 4.65 | 5.05M |
| November 17, 2025 | 4.41 | 4.4 | 4.4 | 4.5 | 4.34 | 705,641 |
| November 14, 2025 | 4.32 | 4.35 | 4.35 | 4.39 | 4.28 | 319,600 |
| November 13, 2025 | 4.39 | 4.34 | 4.34 | 4.43 | 4.33 | 317,700 |
| November 12, 2025 | 4.39 | 4.41 | 4.41 | 4.48 | 4.36 | 420,400 |
| November 11, 2025 | 4.42 | 4.38 | 4.38 | 4.44 | 4.35 | 544,600 |
| November 10, 2025 | 4.45 | 4.42 | 4.42 | 4.49 | 4.4 | 340,700 |
| November 07, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.27 | 604,366 |
| November 06, 2025 | 4.44 | 4.41 | 4.41 | 4.47 | 4.36 | 664,335 |
| November 05, 2025 | 4.45 | 4.44 | 4.44 | 4.51 | 4.32 | 627,488 |
| November 04, 2025 | 4.39 | 4.35 | 4.35 | 4.43 | 4.32 | 670,985 |
| November 03, 2025 | 4.41 | 4.47 | 4.47 | 4.6 | 4.27 | 926,870 |
| October 31, 2025 | 4.36 | 4.35 | 4.35 | 4.51 | 4.28 | 1.12M |
| October 30, 2025 | 4.98 | 4.32 | 4.32 | 4.98 | 4.32 | 2.11M |
| October 29, 2025 | 5.63 | 5.41 | 5.41 | 5.63 | 5.21 | 1.06M |
| October 28, 2025 | 5.6 | 5.58 | 5.58 | 5.7 | 5.55 | 581,439 |
| October 27, 2025 | 5.51 | 5.61 | 5.61 | 5.66 | 5.46 | 597,870 |
| October 24, 2025 | 5.53 | 5.5 | 5.5 | 5.62 | 5.49 | 518,900 |
| October 23, 2025 | 5.35 | 5.49 | 5.49 | 5.55 | 5.3 | 687,851 |
| October 22, 2025 | 5.32 | 5.34 | 5.34 | 5.38 | 5.22 | 514,379 |
| October 21, 2025 | 5.33 | 5.29 | 5.29 | 5.37 | 5.23 | 367,549 |
| October 20, 2025 | 5.34 | 5.33 | 5.33 | 5.45 | 5.25 | 511,994 |
| October 17, 2025 | 5.25 | 5.27 | 5.27 | 5.31 | 5.11 | 531,391 |
| October 16, 2025 | 5.47 | 5.27 | 5.27 | 5.54 | 5.24 | 431,947 |
| October 15, 2025 | 5.26 | 5.38 | 5.38 | 5.4 | 5.25 | 461,036 |
| October 14, 2025 | 5.23 | 5.23 | 5.23 | 5.32 | 5.16 | 477,326 |
| October 13, 2025 | 5.35 | 5.23 | 5.23 | 5.4 | 5.19 | 628,200 |
| October 10, 2025 | 5.52 | 5.31 | 5.31 | 5.52 | 5.26 | 556,968 |
| October 09, 2025 | 5.49 | 5.45 | 5.45 | 5.59 | 5.44 | 576,000 |
| October 08, 2025 | 5.32 | 5.46 | 5.46 | 5.59 | 5.29 | 557,443 |
| October 07, 2025 | 5.36 | 5.32 | 5.32 | 5.44 | 5.22 | 693,054 |
| October 06, 2025 | 5.47 | 5.4 | 5.4 | 5.47 | 5.24 | 760,879 |
| October 03, 2025 | 5.18 | 5.43 | 5.43 | 5.48 | 5.17 | 862,411 |
| October 02, 2025 | 5.1 | 5.16 | 5.16 | 5.22 | 4.98 | 529,396 |
| October 01, 2025 | 4.96 | 5.1 | 5.1 | 5.13 | 4.95 | 407,800 |
| September 30, 2025 | 4.91 | 4.99 | 4.99 | 5 | 4.84 | 431,700 |
| September 29, 2025 | 5.13 | 4.91 | 4.91 | 5.17 | 4.88 | 685,246 |
| September 26, 2025 | 4.83 | 5.1 | 5.1 | 5.12 | 4.83 | 789,578 |
| September 25, 2025 | 4.92 | 4.83 | 4.83 | 4.92 | 4.78 | 488,200 |
| September 24, 2025 | 4.79 | 4.9 | 4.9 | 4.98 | 4.78 | 616,870 |
| September 23, 2025 | 4.73 | 4.76 | 4.76 | 4.88 | 4.73 | 398,659 |
| September 22, 2025 | 4.52 | 4.75 | 4.75 | 4.8 | 4.5 | 468,600 |
| September 19, 2025 | 4.53 | 4.49 | 4.49 | 4.58 | 4.46 | 618,600 |
| September 18, 2025 | 4.4 | 4.52 | 4.52 | 4.54 | 4.4 | 270,300 |
| September 17, 2025 | 4.44 | 4.39 | 4.39 | 4.5 | 4.39 | 291,200 |
| September 16, 2025 | 4.36 | 4.46 | 4.46 | 4.5 | 4.36 | 304,038 |
| September 15, 2025 | 4.51 | 4.38 | 4.38 | 4.55 | 4.38 | 326,800 |
| September 12, 2025 | 4.58 | 4.51 | 4.51 | 4.58 | 4.47 | 367,900 |
| September 11, 2025 | 4.49 | 4.6 | 4.6 | 4.6 | 4.48 | 269,300 |