5.09
-0.17(-3.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 5.22 | 5.09 | 5.09 | 5.22 | 5.07 | 404,578 |
| December 23, 2025 | 5.33 | 5.26 | 5.26 | 5.33 | 5.18 | 337,731 |
| December 22, 2025 | 5.25 | 5.3 | 5.3 | 5.42 | 5.22 | 947,245 |
| December 19, 2025 | 5.05 | 5.18 | 5.18 | 5.24 | 5.01 | 2.64M |
| December 18, 2025 | 4.96 | 5.04 | 5.04 | 5.1 | 4.9 | 446,529 |
| December 17, 2025 | 5.11 | 4.96 | 4.96 | 5.12 | 4.92 | 646,402 |
| December 16, 2025 | 5.34 | 5.04 | 5.04 | 5.39 | 5.03 | 861,836 |
| December 15, 2025 | 5.31 | 5.34 | 5.34 | 5.38 | 5.19 | 337,915 |
| December 12, 2025 | 5.41 | 5.26 | 5.26 | 5.42 | 5.15 | 438,853 |
| December 11, 2025 | 5.38 | 5.27 | 5.27 | 5.48 | 5.26 | 610,568 |
| December 10, 2025 | 5.29 | 5.38 | 5.38 | 5.39 | 5.15 | 596,846 |
| December 09, 2025 | 5.34 | 5.28 | 5.28 | 5.47 | 5.18 | 686,000 |
| December 08, 2025 | 5.41 | 5.3 | 5.3 | 5.54 | 5.13 | 2.02M |
| December 05, 2025 | 5.27 | 5.43 | 5.43 | 5.47 | 5.18 | 699,538 |
| December 04, 2025 | 5.2 | 5.22 | 5.22 | 5.27 | 5.08 | 516,434 |
| December 03, 2025 | 4.87 | 5.12 | 5.12 | 5.14 | 4.87 | 554,800 |
| December 02, 2025 | 4.7 | 4.86 | 4.86 | 4.87 | 4.64 | 522,904 |
| December 01, 2025 | 4.79 | 4.75 | 4.75 | 4.82 | 4.68 | 410,400 |
| November 28, 2025 | 4.65 | 4.79 | 4.79 | 4.84 | 4.62 | 764,302 |
| November 26, 2025 | 4.43 | 4.62 | 4.62 | 4.66 | 4.39 | 672,596 |
| November 25, 2025 | 4.3 | 4.38 | 4.38 | 4.4 | 4.23 | 457,400 |
| November 24, 2025 | 4.11 | 4.32 | 4.32 | 4.35 | 4.11 | 392,696 |
| November 21, 2025 | 4.03 | 4.06 | 4.06 | 4.14 | 3.99 | 441,820 |
| November 20, 2025 | 4.22 | 4.05 | 4.05 | 4.3 | 4.05 | 390,000 |
| November 19, 2025 | 4.14 | 4.22 | 4.22 | 4.36 | 4.14 | 682,200 |
| November 18, 2025 | 4.08 | 4.12 | 4.12 | 4.12 | 3.97 | 618,915 |
| November 17, 2025 | 3.95 | 4 | 4 | 4.14 | 3.94 | 870,320 |
| November 14, 2025 | 3.87 | 3.95 | 3.95 | 4.01 | 3.81 | 1.04M |
| November 13, 2025 | 4.25 | 4.04 | 4.04 | 4.34 | 4.01 | 847,142 |
| November 12, 2025 | 4.1 | 4.25 | 4.25 | 4.25 | 4.09 | 600,603 |
| November 11, 2025 | 4.13 | 4.07 | 4.07 | 4.18 | 4.02 | 349,107 |
| November 10, 2025 | 4.09 | 4.11 | 4.11 | 4.16 | 4.05 | 365,428 |
| November 07, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.88 | 264,005 |
| November 06, 2025 | 3.98 | 3.89 | 3.89 | 3.99 | 3.87 | 274,700 |
| November 05, 2025 | 3.96 | 3.91 | 3.91 | 4 | 3.89 | 297,800 |
| November 04, 2025 | 4.1 | 3.89 | 3.89 | 4.1 | 3.88 | 613,300 |
| November 03, 2025 | 4.29 | 4.15 | 4.15 | 4.29 | 4.04 | 460,729 |
| October 31, 2025 | 4.32 | 4.27 | 4.27 | 4.36 | 4.25 | 297,934 |
| October 30, 2025 | 4.15 | 4.32 | 4.32 | 4.33 | 4.09 | 638,842 |
| October 29, 2025 | 4.15 | 4.14 | 4.14 | 4.25 | 4.11 | 366,100 |
| October 28, 2025 | 4.05 | 4.17 | 4.17 | 4.21 | 4.05 | 524,500 |
| October 27, 2025 | 4.11 | 4.12 | 4.12 | 4.14 | 3.91 | 927,648 |
| October 24, 2025 | 4.05 | 4.08 | 4.08 | 4.13 | 4.01 | 264,539 |
| October 23, 2025 | 4.2 | 4.12 | 4.12 | 4.21 | 4.09 | 229,800 |
| October 22, 2025 | 4.09 | 4.15 | 4.15 | 4.16 | 4.07 | 512,804 |
| October 21, 2025 | 4.36 | 4.12 | 4.12 | 4.36 | 4.07 | 670,049 |
| October 20, 2025 | 4.38 | 4.55 | 4.55 | 4.59 | 4.33 | 568,541 |
| October 17, 2025 | 4.6 | 4.32 | 4.32 | 4.63 | 4.26 | 885,043 |
| October 16, 2025 | 4.69 | 4.6 | 4.6 | 4.76 | 4.58 | 722,400 |
| October 15, 2025 | 4.45 | 4.68 | 4.68 | 4.72 | 4.45 | 759,115 |
| October 14, 2025 | 4.5 | 4.43 | 4.43 | 4.59 | 4.36 | 736,924 |
| October 13, 2025 | 4.47 | 4.56 | 4.56 | 4.58 | 4.44 | 746,319 |
| October 10, 2025 | 4.45 | 4.37 | 4.37 | 4.49 | 4.3 | 470,000 |
| October 09, 2025 | 4.63 | 4.4 | 4.4 | 4.7 | 4.32 | 991,900 |
| October 08, 2025 | 4.35 | 4.5 | 4.5 | 4.66 | 4.3 | 1.09M |
| October 07, 2025 | 4.25 | 4.24 | 4.24 | 4.31 | 4.03 | 789,500 |
| October 06, 2025 | 4.3 | 4.23 | 4.23 | 4.39 | 4.22 | 514,178 |
| October 03, 2025 | 4.14 | 4.16 | 4.16 | 4.27 | 4.07 | 656,527 |
| October 02, 2025 | 4.25 | 4.12 | 4.12 | 4.26 | 4.01 | 508,209 |
| October 01, 2025 | 4.31 | 4.22 | 4.22 | 4.4 | 4.18 | 441,332 |