4.72
-0.2264(-4.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.73 | 4.72 | 4.72 | 4.73 | 4.7 | 5,267 |
| December 23, 2025 | 4.94 | 4.83 | 4.83 | 4.94 | 4.8 | 5,542 |
| December 22, 2025 | 4.93 | 4.94 | 4.94 | 4.98 | 4.83 | 6,364 |
| December 19, 2025 | 4.77 | 4.84 | 4.84 | 4.84 | 4.77 | 1,767 |
| December 18, 2025 | 4.85 | 4.76 | 4.76 | 4.87 | 4.76 | 18,363 |
| December 17, 2025 | 4.97 | 4.82 | 4.82 | 5.04 | 4.82 | 6,884 |
| December 16, 2025 | 4.93 | 4.97 | 4.97 | 5 | 4.86 | 17,054 |
| December 15, 2025 | 5 | 4.86 | 4.86 | 5 | 4.8 | 3,433 |
| December 12, 2025 | 5 | 4.97 | 4.97 | 5.01 | 4.84 | 15,637 |
| December 11, 2025 | 5.03 | 4.79 | 4.79 | 5.15 | 4.67 | 15,344 |
| December 10, 2025 | 4.96 | 5.04 | 5.04 | 5.08 | 4.96 | 1,153 |
| December 09, 2025 | 4.93 | 5 | 5 | 5 | 4.9 | 11,822 |
| December 08, 2025 | 4.78 | 4.89 | 4.89 | 5.05 | 4.78 | 15,897 |
| December 05, 2025 | 4.72 | 4.81 | 4.81 | 4.82 | 4.72 | 19,151 |
| December 04, 2025 | 4.67 | 4.65 | 4.65 | 4.67 | 4.57 | 2,162 |
| December 03, 2025 | 4.55 | 4.75 | 4.75 | 4.78 | 4.55 | 1,857 |
| December 02, 2025 | 4.49 | 4.6 | 4.6 | 4.6 | 4.49 | 2,210 |
| December 01, 2025 | 4.42 | 4.46 | 4.46 | 4.48 | 4.4 | 2,565 |
| November 28, 2025 | 4.53 | 4.55 | 4.55 | 4.55 | 4.52 | 47 |
| November 26, 2025 | 4.37 | 4.52 | 4.52 | 4.54 | 4.37 | 839 |
| November 25, 2025 | 4.19 | 4.37 | 4.37 | 4.48 | 4.19 | 37,262 |
| November 24, 2025 | 4.19 | 4.24 | 4.24 | 4.24 | 4.17 | 445 |
| November 21, 2025 | 4.17 | 4.25 | 4.25 | 4.25 | 4.13 | 1,267 |
| November 20, 2025 | 4.15 | 4.1 | 4.1 | 4.27 | 4.08 | 32,522 |
| November 19, 2025 | 4.17 | 4.14 | 4.14 | 4.22 | 4.14 | 16,320 |
| November 18, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4 | 5,169 |
| November 17, 2025 | 4.16 | 4.11 | 4.11 | 4.16 | 4.06 | 5,347 |
| November 14, 2025 | 4.19 | 4.16 | 4.16 | 4.22 | 4.12 | 7,296 |
| November 13, 2025 | 4.37 | 4.33 | 4.33 | 4.43 | 4.32 | 10,596 |
| November 12, 2025 | 4.36 | 4.42 | 4.42 | 4.45 | 4.35 | 29,649 |
| November 11, 2025 | 4.41 | 4.37 | 4.37 | 4.43 | 4.31 | 10,226 |
| November 10, 2025 | 4.46 | 4.38 | 4.38 | 4.55 | 4.37 | 15,619 |
| November 07, 2025 | 4.18 | 4.37 | 4.37 | 4.38 | 4.18 | 35,734 |
| November 06, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.24 | 6,993 |
| November 05, 2025 | 4.11 | 4.3 | 4.3 | 4.32 | 4.11 | 13,077 |
| November 04, 2025 | 4.06 | 4.06 | 4.06 | 4.15 | 4.02 | 7,349 |
| November 03, 2025 | 4.19 | 4.26 | 4.26 | 4.28 | 4.13 | 17,921 |
| October 31, 2025 | 4.1 | 4.14 | 4.14 | 4.19 | 4.09 | 4,782 |
| October 30, 2025 | 4.05 | 4.14 | 4.14 | 4.22 | 3.99 | 70,155 |
| October 29, 2025 | 4.27 | 4.11 | 4.11 | 4.27 | 4.07 | 97,571 |
| October 28, 2025 | 4.75 | 4.18 | 4.18 | 4.82 | 4.07 | 149,942 |
| October 27, 2025 | 4.63 | 4.68 | 4.68 | 4.77 | 4.59 | 7,943 |
| October 24, 2025 | 4.63 | 4.53 | 4.53 | 4.68 | 4.53 | 5,876 |
| October 23, 2025 | 4.6 | 4.64 | 4.64 | 4.68 | 4.55 | 10,922 |
| October 22, 2025 | 4.65 | 4.56 | 4.56 | 4.66 | 4.55 | 3,218 |
| October 21, 2025 | 4.67 | 4.72 | 4.72 | 4.74 | 4.6 | 1,366 |
| October 20, 2025 | 4.67 | 4.74 | 4.74 | 4.77 | 4.65 | 3,104 |
| October 17, 2025 | 4.76 | 4.63 | 4.63 | 4.76 | 4.63 | 1,381 |
| October 16, 2025 | 4.95 | 4.7 | 4.7 | 4.98 | 4.62 | 17,882 |
| October 15, 2025 | 4.94 | 4.94 | 4.94 | 4.99 | 4.92 | 23,293 |
| October 14, 2025 | 4.49 | 4.97 | 4.97 | 5.01 | 4.44 | 12,146 |
| October 13, 2025 | 4.49 | 4.54 | 4.54 | 4.57 | 4.46 | 1,845 |
| October 10, 2025 | 4.63 | 4.47 | 4.47 | 4.72 | 4.43 | 29,142 |
| October 09, 2025 | 4.76 | 4.59 | 4.59 | 4.96 | 4.59 | 8,479 |
| October 08, 2025 | 4.74 | 4.77 | 4.77 | 4.78 | 4.68 | 1,764 |
| October 07, 2025 | 4.88 | 4.72 | 4.72 | 4.88 | 4.69 | 6,646 |
| October 06, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.84 | 3,975 |
| October 03, 2025 | 4.7 | 4.75 | 4.75 | 4.81 | 4.7 | 3,059 |
| October 02, 2025 | 4.64 | 4.67 | 4.67 | 4.73 | 4.64 | 2,647 |
| October 01, 2025 | 4.9 | 4.74 | 4.74 | 4.92 | 4.72 | 13,647 |