4.34
+0.07(+1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.27 | 4.34 | 4.34 | 4.39 | 4.06 | 1.9M |
| December 03, 2025 | 3.67 | 4.27 | 4.27 | 4.39 | 3.64 | 2.45M |
| December 02, 2025 | 3.68 | 3.63 | 3.63 | 3.73 | 3.59 | 1.1M |
| December 01, 2025 | 3.54 | 3.7 | 3.7 | 3.85 | 3.48 | 1.67M |
| November 28, 2025 | 3.44 | 3.54 | 3.54 | 3.61 | 3.36 | 456,400 |
| November 26, 2025 | 3.4 | 3.43 | 3.43 | 3.48 | 3.29 | 1.04M |
| November 25, 2025 | 3.14 | 3.36 | 3.36 | 3.36 | 3.08 | 1.73M |
| November 24, 2025 | 3.27 | 3.19 | 3.19 | 3.3 | 3.12 | 2.09M |
| November 21, 2025 | 3.32 | 3.24 | 3.24 | 3.33 | 3.18 | 1.55M |
| November 20, 2025 | 3.63 | 3.31 | 3.31 | 3.73 | 3.27 | 1.95M |
| November 19, 2025 | 3.7 | 3.56 | 3.56 | 3.79 | 3.55 | 1.06M |
| November 18, 2025 | 3.77 | 3.78 | 3.78 | 3.89 | 3.7 | 1.05M |
| November 17, 2025 | 3.81 | 3.84 | 3.84 | 4.04 | 3.73 | 1.47M |
| November 14, 2025 | 3.65 | 3.82 | 3.82 | 3.83 | 3.57 | 2.05M |
| November 13, 2025 | 3.82 | 3.7 | 3.7 | 3.86 | 3.62 | 2.58M |
| November 12, 2025 | 4.2 | 3.82 | 3.82 | 4.25 | 3.8 | 1.67M |
| November 11, 2025 | 4.02 | 4.25 | 4.25 | 4.38 | 3.98 | 1.65M |
| November 10, 2025 | 4.3 | 4.01 | 4.01 | 4.51 | 4.01 | 3.75M |
| November 07, 2025 | 5.07 | 5.03 | 5.03 | 5.11 | 4.87 | 1.41M |
| November 06, 2025 | 5.35 | 5.11 | 5.11 | 5.54 | 5.09 | 921,152 |
| November 05, 2025 | 5.16 | 5.27 | 5.27 | 5.33 | 5.07 | 1.34M |
| November 04, 2025 | 5.27 | 5.12 | 5.12 | 5.51 | 5.07 | 2M |
| November 03, 2025 | 5.39 | 5.54 | 5.54 | 5.87 | 5.3 | 2.41M |
| October 31, 2025 | 5.3 | 5.47 | 5.47 | 5.58 | 5.11 | 2.42M |
| October 30, 2025 | 5.15 | 5.27 | 5.27 | 5.56 | 5.01 | 2.56M |
| October 29, 2025 | 4.42 | 5.4 | 5.4 | 5.47 | 4.42 | 3.18M |
| October 28, 2025 | 4.28 | 4.35 | 4.35 | 4.37 | 4.19 | 1.05M |
| October 27, 2025 | 4.39 | 4.31 | 4.31 | 4.51 | 4.29 | 897,911 |
| October 24, 2025 | 4.4 | 4.31 | 4.31 | 4.52 | 4.28 | 899,808 |
| October 23, 2025 | 3.95 | 4.36 | 4.36 | 4.39 | 3.93 | 1.66M |
| October 22, 2025 | 3.94 | 3.8 | 3.8 | 4.01 | 3.7 | 1.52M |
| October 21, 2025 | 3.96 | 3.94 | 3.94 | 4.1 | 3.88 | 921,596 |
| October 20, 2025 | 3.65 | 3.94 | 3.94 | 3.96 | 3.65 | 1.28M |
| October 17, 2025 | 3.65 | 3.65 | 3.65 | 3.82 | 3.57 | 1.89M |
| October 16, 2025 | 3.75 | 3.73 | 3.73 | 3.78 | 3.6 | 1.68M |
| October 15, 2025 | 3.74 | 3.75 | 3.75 | 3.85 | 3.68 | 1.18M |
| October 14, 2025 | 3.68 | 3.71 | 3.71 | 3.75 | 3.56 | 1.32M |
| October 13, 2025 | 3.72 | 3.74 | 3.74 | 3.8 | 3.61 | 1.16M |
| October 10, 2025 | 3.97 | 3.66 | 3.66 | 3.99 | 3.65 | 2.18M |
| October 09, 2025 | 4.17 | 4.01 | 4.01 | 4.2 | 3.93 | 902,357 |
| October 08, 2025 | 4.15 | 4.15 | 4.15 | 4.26 | 4.09 | 909,353 |
| October 07, 2025 | 4.25 | 4.1 | 4.1 | 4.32 | 4.04 | 950,900 |
| October 06, 2025 | 4.21 | 4.22 | 4.22 | 4.32 | 4.11 | 1.58M |
| October 03, 2025 | 4.02 | 4.17 | 4.17 | 4.23 | 4.01 | 1.41M |
| October 02, 2025 | 3.98 | 4 | 4 | 4.07 | 3.93 | 1.24M |
| October 01, 2025 | 3.68 | 3.96 | 3.96 | 4.02 | 3.66 | 1.74M |
| September 30, 2025 | 3.7 | 3.7 | 3.7 | 3.73 | 3.61 | 1.58M |
| September 29, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.65 | 1M |
| September 26, 2025 | 3.71 | 3.77 | 3.77 | 3.92 | 3.71 | 1.28M |
| September 25, 2025 | 3.75 | 3.71 | 3.71 | 3.85 | 3.63 | 1.55M |
| September 24, 2025 | 3.69 | 3.79 | 3.79 | 3.91 | 3.69 | 1.77M |
| September 23, 2025 | 3.65 | 3.64 | 3.64 | 4.02 | 3.62 | 2.83M |
| September 22, 2025 | 3.56 | 3.62 | 3.62 | 3.66 | 3.53 | 2.5M |
| September 19, 2025 | 3.73 | 3.59 | 3.59 | 3.75 | 3.52 | 3.2M |
| September 18, 2025 | 3.75 | 3.73 | 3.73 | 3.84 | 3.7 | 907,300 |
| September 17, 2025 | 3.83 | 3.71 | 3.71 | 3.92 | 3.63 | 1.43M |
| September 16, 2025 | 3.76 | 3.87 | 3.87 | 3.9 | 3.68 | 1.55M |
| September 15, 2025 | 3.75 | 3.71 | 3.71 | 3.8 | 3.62 | 1.68M |
| September 12, 2025 | 3.88 | 3.75 | 3.75 | 3.98 | 3.75 | 968,725 |
| September 11, 2025 | 3.87 | 3.9 | 3.9 | 4.04 | 3.82 | 1.22M |