5.16
-0.03(-0.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.18 | 5.16 | 5.16 | 5.19 | 5.16 | 544,909 |
| December 03, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | 152,365 |
| December 02, 2025 | 5.17 | 5.19 | 5.19 | 5.19 | 5.17 | 483,100 |
| December 01, 2025 | 5.18 | 5.17 | 5.17 | 5.18 | 5.17 | 172,600 |
| November 28, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | 101,000 |
| November 26, 2025 | 5.17 | 5.17 | 5.17 | 5.18 | 5.16 | 471,418 |
| November 25, 2025 | 5.16 | 5.18 | 5.18 | 5.19 | 5.16 | 403,600 |
| November 24, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.15 | 512,649 |
| November 21, 2025 | 5.16 | 5.15 | 5.15 | 5.17 | 5.15 | 386,100 |
| November 20, 2025 | 5.19 | 5.16 | 5.16 | 5.19 | 5.16 | 422,800 |
| November 19, 2025 | 5.19 | 5.17 | 5.17 | 5.19 | 5.17 | 304,800 |
| November 18, 2025 | 5.17 | 5.18 | 5.18 | 5.19 | 5.17 | 360,429 |
| November 17, 2025 | 5.19 | 5.18 | 5.18 | 5.19 | 5.17 | 405,700 |
| November 14, 2025 | 5.17 | 5.19 | 5.19 | 5.19 | 5.16 | 555,300 |
| November 13, 2025 | 5.17 | 5.18 | 5.18 | 5.2 | 5.17 | 384,300 |
| November 12, 2025 | 5.18 | 5.18 | 5.18 | 5.19 | 5.15 | 530,600 |
| November 11, 2025 | 5.14 | 5.17 | 5.17 | 5.18 | 5.13 | 596,100 |
| November 10, 2025 | 5.15 | 5.13 | 5.13 | 5.15 | 5.13 | 217,413 |
| November 07, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.13 | 226,912 |
| November 06, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.13 | 389,700 |
| November 05, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.13 | 452,640 |
| November 04, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.12 | 513,400 |
| November 03, 2025 | 5.14 | 5.13 | 5.13 | 5.14 | 5.13 | 349,121 |
| October 31, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 239,800 |
| October 30, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 313,200 |
| October 29, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 278,300 |
| October 28, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.13 | 474,935 |
| October 27, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.12 | 502,434 |
| October 24, 2025 | 5.16 | 5.14 | 5.14 | 5.16 | 5.14 | 226,500 |
| October 23, 2025 | 5.15 | 5.14 | 5.14 | 5.17 | 5.14 | 432,393 |
| October 22, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.15 | 212,827 |
| October 21, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.15 | 361,616 |
| October 20, 2025 | 5.15 | 5.17 | 5.17 | 5.17 | 5.14 | 366,500 |
| October 17, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.12 | 369,421 |
| October 16, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.12 | 743,500 |
| October 15, 2025 | 5.13 | 5.13 | 5.13 | 5.15 | 5.12 | 1.03M |
| October 14, 2025 | 5.12 | 5.14 | 5.14 | 5.14 | 5.12 | 368,700 |
| October 13, 2025 | 5.12 | 5.13 | 5.13 | 5.14 | 5.12 | 304,100 |
| October 10, 2025 | 5.14 | 5.11 | 5.11 | 5.16 | 5.11 | 639,538 |
| October 09, 2025 | 5.14 | 5.12 | 5.12 | 5.15 | 5.12 | 412,603 |
| October 08, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.14 | 186,643 |
| October 07, 2025 | 5.15 | 5.14 | 5.14 | 5.16 | 5.14 | 303,400 |
| October 06, 2025 | 5.15 | 5.15 | 5.15 | 5.16 | 5.15 | 243,400 |
| October 03, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.12 | 667,300 |
| October 02, 2025 | 5.16 | 5.11 | 5.11 | 5.16 | 5.1 | 646,600 |
| October 01, 2025 | 5.16 | 5.16 | 5.16 | 5.17 | 5.16 | 198,847 |
| September 30, 2025 | 5.15 | 5.16 | 5.16 | 5.18 | 5.15 | 268,400 |
| September 29, 2025 | 5.17 | 5.15 | 5.15 | 5.17 | 5.15 | 944,078 |
| September 26, 2025 | 5.16 | 5.15 | 5.15 | 5.21 | 5.15 | 1.05M |
| September 25, 2025 | 5.18 | 5.16 | 5.16 | 5.18 | 5.16 | 889,030 |
| September 24, 2025 | 5.17 | 5.16 | 5.16 | 5.18 | 5.16 | 975,900 |
| September 23, 2025 | 5.21 | 5.17 | 5.17 | 5.21 | 5.17 | 560,110 |
| September 22, 2025 | 5.16 | 5.2 | 5.2 | 5.21 | 5.16 | 621,228 |
| September 19, 2025 | 5.23 | 5.15 | 5.15 | 5.25 | 5.15 | 1.2M |
| September 18, 2025 | 5.16 | 5.22 | 5.22 | 5.23 | 5.15 | 698,724 |
| September 17, 2025 | 5.13 | 5.15 | 5.15 | 5.16 | 5.11 | 4.07M |
| September 16, 2025 | 5.15 | 5.18 | 5.18 | 5.24 | 5.15 | 3.09M |
| September 15, 2025 | 5.15 | 5.16 | 5.16 | 5.16 | 5.14 | 812,424 |
| September 12, 2025 | 5.14 | 5.15 | 5.15 | 5.15 | 5.12 | 1.1M |
| September 11, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.12 | 275,900 |