4.15
-0.04(-0.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.19 | 4.15 | 4.15 | 4.41 | 4.09 | 5.95M |
| December 04, 2025 | 3.75 | 4.19 | 4.19 | 4.24 | 3.71 | 5.95M |
| December 03, 2025 | 3.68 | 3.75 | 3.75 | 3.79 | 3.52 | 3.44M |
| December 02, 2025 | 3.43 | 3.67 | 3.67 | 3.81 | 3.4 | 6.49M |
| December 01, 2025 | 3.62 | 3.38 | 3.38 | 3.63 | 3.37 | 4.56M |
| November 28, 2025 | 3.7 | 3.74 | 3.74 | 3.82 | 3.6 | 3.05M |
| November 26, 2025 | 3.62 | 3.58 | 3.58 | 3.71 | 3.47 | 4.18M |
| November 25, 2025 | 3.55 | 3.56 | 3.56 | 3.59 | 3.4 | 5.01M |
| November 24, 2025 | 3.41 | 3.52 | 3.52 | 3.55 | 3.38 | 7.08M |
| November 21, 2025 | 3.54 | 3.37 | 3.37 | 3.58 | 3.23 | 6.22M |
| November 20, 2025 | 4.15 | 3.51 | 3.51 | 4.25 | 3.44 | 10.08M |
| November 19, 2025 | 3.8 | 4.02 | 4.02 | 4.22 | 3.76 | 12.13M |
| November 18, 2025 | 3.4 | 3.69 | 3.69 | 3.8 | 3.37 | 7.28M |
| November 17, 2025 | 3.58 | 3.37 | 3.37 | 3.6 | 3.28 | 5.24M |
| November 14, 2025 | 3.46 | 3.6 | 3.6 | 3.73 | 3.38 | 7.24M |
| November 13, 2025 | 4.18 | 3.66 | 3.66 | 4.27 | 3.54 | 9.03M |
| November 12, 2025 | 4.13 | 4.35 | 4.35 | 4.43 | 4.09 | 7.77M |
| November 11, 2025 | 4.25 | 4.06 | 4.06 | 4.36 | 3.96 | 4.97M |
| November 10, 2025 | 4.65 | 4.28 | 4.28 | 4.69 | 4.13 | 9.3M |
| November 07, 2025 | 3.6 | 4.43 | 4.43 | 4.49 | 3.6 | 15.3M |
| November 06, 2025 | 3.96 | 3.69 | 3.69 | 4.07 | 3.66 | 8.45M |
| November 05, 2025 | 3.94 | 3.98 | 3.98 | 4.12 | 3.89 | 5.67M |
| November 04, 2025 | 4.05 | 3.93 | 3.93 | 4.21 | 3.89 | 8.36M |
| November 03, 2025 | 5.1 | 4.23 | 4.23 | 5.12 | 4.21 | 11.94M |
| October 31, 2025 | 5.11 | 5.13 | 5.13 | 5.22 | 4.83 | 7.41M |
| October 30, 2025 | 5.27 | 5.11 | 5.11 | 5.47 | 4.97 | 5.62M |
| October 29, 2025 | 5.2 | 5.35 | 5.35 | 5.42 | 5.01 | 6.75M |
| October 28, 2025 | 5.35 | 5.14 | 5.14 | 5.47 | 5.11 | 7.41M |
| October 27, 2025 | 5.96 | 5.39 | 5.39 | 6.01 | 5.15 | 12.03M |
| October 24, 2025 | 5.75 | 5.98 | 5.98 | 6.53 | 5.75 | 16M |
| October 23, 2025 | 5.95 | 5.62 | 5.62 | 6.22 | 5.56 | 9.99M |
| October 22, 2025 | 5.78 | 5.94 | 5.94 | 6.39 | 5.47 | 16.88M |
| October 21, 2025 | 6.45 | 6.1 | 6.1 | 7.04 | 6.04 | 21.53M |
| October 20, 2025 | 6.01 | 6.72 | 6.72 | 6.87 | 5.57 | 51.05M |
| October 17, 2025 | 5 | 4.85 | 4.85 | 5.55 | 4.76 | 23.38M |
| October 16, 2025 | 6.13 | 5.67 | 5.67 | 7.04 | 5.42 | 55.31M |
| October 15, 2025 | 11.41 | 8.95 | 8.95 | 11.49 | 8.11 | 51.38M |
| October 14, 2025 | 10.03 | 11.33 | 11.33 | 11.35 | 8.58 | 44.09M |
| October 13, 2025 | 7.9 | 9.22 | 9.22 | 10.18 | 7.74 | 45.56M |
| October 10, 2025 | 6.4 | 6.75 | 6.75 | 7.34 | 6.39 | 23.46M |
| October 09, 2025 | 6.12 | 6.24 | 6.24 | 6.51 | 5.94 | 15.95M |
| October 08, 2025 | 5.6 | 5.98 | 5.98 | 6.13 | 5.55 | 16.2M |
| October 07, 2025 | 5.5 | 5.56 | 5.56 | 5.72 | 5.28 | 13.2M |
| October 06, 2025 | 5.22 | 5.36 | 5.36 | 5.78 | 4.98 | 21.28M |
| October 03, 2025 | 5.11 | 4.88 | 4.88 | 5.38 | 4.82 | 18.06M |
| October 02, 2025 | 5.25 | 5.01 | 5.01 | 5.43 | 4.85 | 13.21M |
| October 01, 2025 | 4.85 | 5.19 | 5.19 | 5.49 | 4.73 | 15.36M |
| September 30, 2025 | 5.25 | 4.86 | 4.86 | 5.27 | 4.6 | 11.74M |
| September 29, 2025 | 4.83 | 5.16 | 5.16 | 5.17 | 4.39 | 20.04M |
| September 26, 2025 | 4.46 | 4.38 | 4.38 | 4.64 | 4.15 | 8.12M |
| September 25, 2025 | 4.19 | 4.34 | 4.34 | 4.63 | 4.11 | 13.51M |
| September 24, 2025 | 4.42 | 4.7 | 4.7 | 5.07 | 4.39 | 19.2M |
| September 23, 2025 | 3.87 | 4.13 | 4.13 | 4.34 | 3.75 | 16.37M |
| September 22, 2025 | 3.09 | 3.77 | 3.77 | 3.82 | 3 | 13.7M |
| September 19, 2025 | 3.14 | 3.3 | 3.3 | 3.43 | 3.08 | 17.34M |
| September 18, 2025 | 2.53 | 3 | 3 | 3.02 | 2.51 | 13.41M |
| September 17, 2025 | 2.49 | 2.43 | 2.43 | 2.51 | 2.37 | 3.75M |
| September 16, 2025 | 2.41 | 2.49 | 2.49 | 2.58 | 2.41 | 4.69M |
| September 15, 2025 | 2.32 | 2.39 | 2.39 | 2.44 | 2.26 | 2.81M |
| September 12, 2025 | 2.41 | 2.32 | 2.32 | 2.44 | 2.3 | 1.96M |