5.19
-0.34(-6.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 6.83 | 5.19 | 5.19 | 8.2 | 4.8 | 5.92M |
| January 12, 2026 | 5.17 | 5.53 | 5.53 | 5.57 | 5.09 | 47,762 |
| January 09, 2026 | 5.3 | 5.11 | 5.11 | 5.37 | 5 | 42,082 |
| January 08, 2026 | 4.91 | 5.09 | 5.09 | 5.37 | 4.64 | 55,424 |
| January 07, 2026 | 5.3 | 4.89 | 4.89 | 5.66 | 4.82 | 105,200 |
| January 06, 2026 | 4.34 | 4.97 | 4.97 | 5.34 | 4.29 | 135,200 |
| January 05, 2026 | 4.31 | 4.22 | 4.22 | 4.44 | 4.1 | 125,643 |
| January 02, 2026 | 4.09 | 4.32 | 4.32 | 4.58 | 4.08 | 255,015 |
| December 31, 2025 | 4.1 | 3.99 | 3.99 | 4.16 | 3.95 | 32,600 |
| December 30, 2025 | 4.15 | 4.09 | 4.09 | 4.25 | 3.98 | 67,200 |
| December 29, 2025 | 3.74 | 4.12 | 4.12 | 4.18 | 3.64 | 75,457 |
| December 26, 2025 | 4 | 3.76 | 3.76 | 4 | 3.62 | 48,377 |
| December 24, 2025 | 4 | 4 | 4 | 4.08 | 3.93 | 26,800 |
| December 23, 2025 | 4.25 | 4.03 | 4.03 | 4.26 | 3.98 | 30,565 |
| December 22, 2025 | 4.25 | 4.27 | 4.27 | 4.74 | 4.13 | 207,900 |
| December 19, 2025 | 4.13 | 4.22 | 4.22 | 4.35 | 4.07 | 56,618 |
| December 18, 2025 | 4.27 | 3.99 | 3.99 | 4.38 | 3.91 | 193,730 |
| December 17, 2025 | 4.48 | 4.32 | 4.32 | 4.79 | 4.22 | 110,100 |
| December 16, 2025 | 5.84 | 4.61 | 4.61 | 5.84 | 4.5 | 596,856 |
| December 15, 2025 | 5.33 | 5.01 | 5.01 | 5.33 | 5 | 13,683 |
| December 12, 2025 | 5.38 | 5.35 | 5.35 | 5.67 | 5.26 | 22,829 |
| December 11, 2025 | 5.48 | 5.38 | 5.38 | 5.55 | 5.24 | 33,205 |
| December 10, 2025 | 5.7 | 5.56 | 5.56 | 5.8 | 5.5 | 30,500 |
| December 09, 2025 | 5.95 | 5.77 | 5.77 | 6.07 | 5.67 | 19,715 |
| December 08, 2025 | 6.26 | 5.97 | 5.97 | 6.32 | 5.86 | 45,118 |
| December 05, 2025 | 6.51 | 6.26 | 6.26 | 6.77 | 6.26 | 22,303 |
| December 04, 2025 | 6.06 | 6.63 | 6.63 | 6.72 | 6.01 | 102,875 |
| December 03, 2025 | 6 | 6.09 | 6.09 | 6.26 | 6 | 29,200 |
| December 02, 2025 | 6.2 | 6.02 | 6.02 | 6.37 | 6 | 23,904 |
| December 01, 2025 | 6.28 | 6.16 | 6.16 | 6.4 | 6 | 34,949 |
| November 28, 2025 | 6.12 | 6.26 | 6.26 | 6.39 | 6.12 | 11,800 |
| November 26, 2025 | 5.92 | 6.08 | 6.08 | 6.34 | 5.81 | 27,124 |
| November 25, 2025 | 6.16 | 5.88 | 5.88 | 6.26 | 5.81 | 39,500 |
| November 24, 2025 | 6.38 | 6.01 | 6.01 | 6.53 | 6 | 53,823 |
| November 21, 2025 | 6.01 | 6.29 | 6.29 | 6.46 | 5.92 | 35,739 |
| November 20, 2025 | 6.58 | 6.07 | 6.07 | 6.79 | 6.02 | 24,510 |
| November 19, 2025 | 6.65 | 6.6 | 6.6 | 6.94 | 6.39 | 51,000 |
| November 18, 2025 | 6.37 | 6.7 | 6.7 | 6.88 | 6.25 | 52,690 |
| November 17, 2025 | 6.7 | 6.58 | 6.58 | 6.96 | 6.47 | 37,948 |
| November 14, 2025 | 6.69 | 6.83 | 6.83 | 7.14 | 6.6 | 66,800 |
| November 13, 2025 | 7.26 | 6.85 | 6.85 | 7.5 | 6.7 | 71,300 |
| November 12, 2025 | 8.25 | 7.31 | 7.31 | 8.27 | 7.31 | 122,600 |
| November 11, 2025 | 7.5 | 7.13 | 7.13 | 7.78 | 7.1 | 37,900 |
| November 10, 2025 | 7.27 | 7.5 | 7.5 | 7.67 | 7.21 | 31,522 |
| November 07, 2025 | 7.2 | 7.21 | 7.21 | 7.42 | 6.92 | 50,100 |
| November 06, 2025 | 7.7 | 7.4 | 7.4 | 7.84 | 7.28 | 39,205 |
| November 05, 2025 | 7.61 | 7.68 | 7.68 | 7.77 | 7.1 | 41,603 |
| November 04, 2025 | 7.05 | 7.08 | 7.08 | 7.49 | 6.92 | 54,700 |
| November 03, 2025 | 7.52 | 7.32 | 7.32 | 7.85 | 7.32 | 19,762 |
| October 31, 2025 | 7.4 | 7.52 | 7.52 | 7.81 | 7.29 | 30,199 |
| October 30, 2025 | 7.69 | 7.63 | 7.63 | 8.22 | 7.41 | 66,919 |
| October 29, 2025 | 8.36 | 7.78 | 7.78 | 8.78 | 7.75 | 79,566 |
| October 28, 2025 | 8.56 | 8.36 | 8.36 | 8.64 | 8.12 | 41,983 |
| October 27, 2025 | 8.5 | 8.51 | 8.51 | 8.82 | 8.1 | 58,735 |
| October 24, 2025 | 8.5 | 8.46 | 8.46 | 8.7 | 8.06 | 66,741 |
| October 23, 2025 | 8.31 | 8.3 | 8.3 | 8.57 | 8.07 | 65,390 |
| October 22, 2025 | 8.4 | 8.28 | 8.28 | 8.92 | 8.07 | 65,811 |
| October 21, 2025 | 10.03 | 8.47 | 8.47 | 10.2 | 8.29 | 168,655 |
| October 20, 2025 | 9.82 | 10.32 | 10.32 | 10.63 | 9.49 | 116,278 |
| October 17, 2025 | 9.76 | 9.82 | 9.82 | 10.44 | 9.41 | 156,220 |