4.65
-0.04(-0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 4.69 | 4.64 | 4.64 | 4.86 | 4.64 | 564,801 |
| December 11, 2025 | 4.6 | 4.7 | 4.7 | 4.82 | 4.57 | 379,263 |
| December 10, 2025 | 4.68 | 4.61 | 4.61 | 4.72 | 4.6 | 351,167 |
| December 09, 2025 | 4.63 | 4.68 | 4.68 | 4.78 | 4.56 | 396,499 |
| December 08, 2025 | 4.68 | 4.69 | 4.69 | 4.97 | 4.63 | 546,903 |
| December 05, 2025 | 4.77 | 4.62 | 4.62 | 4.85 | 4.59 | 473,348 |
| December 04, 2025 | 4.89 | 4.78 | 4.78 | 5.19 | 4.7 | 1.53M |
| December 03, 2025 | 4.53 | 4.88 | 4.88 | 4.92 | 4.53 | 707,648 |
| December 02, 2025 | 4.7 | 4.55 | 4.55 | 4.76 | 4.53 | 474,293 |
| December 01, 2025 | 4.82 | 4.65 | 4.65 | 4.89 | 4.62 | 462,026 |
| November 28, 2025 | 4.81 | 4.87 | 4.87 | 4.92 | 4.77 | 330,135 |
| November 26, 2025 | 4.6 | 4.84 | 4.84 | 5 | 4.55 | 1.13M |
| November 25, 2025 | 4.15 | 4.59 | 4.59 | 4.6 | 4.1 | 1.22M |
| November 24, 2025 | 4.02 | 3.97 | 3.97 | 4.13 | 3.92 | 258,110 |
| November 21, 2025 | 3.91 | 3.96 | 3.96 | 4.05 | 3.82 | 434,238 |
| November 20, 2025 | 4.32 | 3.88 | 3.88 | 4.43 | 3.87 | 1.05M |
| November 19, 2025 | 4.31 | 4.32 | 4.32 | 4.45 | 4.28 | 390,419 |
| November 18, 2025 | 4.35 | 4.33 | 4.33 | 4.39 | 4.26 | 390,565 |
| November 17, 2025 | 4.35 | 4.4 | 4.4 | 4.51 | 4.3 | 481,268 |
| November 14, 2025 | 4.45 | 4.38 | 4.38 | 4.67 | 4.37 | 436,900 |
| November 13, 2025 | 4.7 | 4.58 | 4.58 | 4.9 | 4.49 | 530,300 |
| November 12, 2025 | 4.77 | 4.72 | 4.72 | 4.79 | 4.52 | 551,800 |
| November 11, 2025 | 4.4 | 4.77 | 4.77 | 4.79 | 4.26 | 1.05M |
| November 10, 2025 | 4.67 | 4.45 | 4.45 | 4.67 | 4.39 | 607,400 |
| November 07, 2025 | 4.67 | 4.59 | 4.59 | 4.67 | 4.27 | 928,132 |
| November 06, 2025 | 4.96 | 4.74 | 4.74 | 5.03 | 4.65 | 748,021 |
| November 05, 2025 | 4.87 | 4.93 | 4.93 | 5.07 | 4.85 | 572,536 |
| November 04, 2025 | 5.07 | 4.81 | 4.81 | 5.15 | 4.77 | 776,080 |
| November 03, 2025 | 5.15 | 5.11 | 5.11 | 5.3 | 4.99 | 942,900 |
| October 31, 2025 | 5.26 | 5.12 | 5.12 | 5.42 | 5.01 | 937,827 |
| October 30, 2025 | 4.93 | 5.24 | 5.24 | 5.24 | 4.8 | 1.14M |
| October 29, 2025 | 4.79 | 4.95 | 4.95 | 4.99 | 4.7 | 910,265 |
| October 28, 2025 | 4.68 | 4.78 | 4.78 | 5 | 4.65 | 842,072 |
| October 27, 2025 | 5 | 4.68 | 4.68 | 5.07 | 4.66 | 1.26M |
| October 24, 2025 | 5 | 5 | 5 | 5.06 | 4.81 | 1.21M |
| October 23, 2025 | 5.11 | 4.92 | 4.92 | 5.11 | 4.72 | 2.54M |
| October 22, 2025 | 5.11 | 5.11 | 5.11 | 5.19 | 4.85 | 2.15M |
| October 21, 2025 | 4.99 | 5.15 | 5.15 | 5.78 | 4.93 | 5.76M |
| October 20, 2025 | 4.26 | 5 | 5 | 5.04 | 4.23 | 5.05M |
| October 17, 2025 | 3.97 | 4.2 | 4.2 | 4.44 | 3.71 | 15.92M |
| October 16, 2025 | 3.22 | 3.08 | 3.09 | 3.24 | 3.06 | 452,431 |
| October 15, 2025 | 3.18 | 3.18 | 3.18 | 3.24 | 3.09 | 337,624 |
| October 14, 2025 | 3.1 | 3.17 | 3.17 | 3.19 | 3.03 | 468,317 |
| October 13, 2025 | 3.12 | 3.1 | 3.1 | 3.17 | 3.09 | 574,100 |
| October 10, 2025 | 3.32 | 3.08 | 3.08 | 3.32 | 3.08 | 811,744 |
| October 09, 2025 | 3.45 | 3.28 | 3.28 | 3.45 | 3.26 | 737,000 |
| October 08, 2025 | 3.35 | 3.45 | 3.45 | 3.48 | 3.32 | 820,121 |
| October 07, 2025 | 3.14 | 3.32 | 3.32 | 3.39 | 3.14 | 904,536 |
| October 06, 2025 | 3.15 | 3.16 | 3.16 | 3.24 | 3.13 | 475,326 |
| October 03, 2025 | 3.18 | 3.15 | 3.15 | 3.26 | 3.1 | 687,756 |
| October 02, 2025 | 3.1 | 3.19 | 3.19 | 3.2 | 3.07 | 669,600 |
| October 01, 2025 | 3.15 | 3.1 | 3.1 | 3.2 | 3.09 | 616,900 |
| September 30, 2025 | 3.05 | 3.15 | 3.15 | 3.21 | 3.02 | 883,015 |
| September 29, 2025 | 3.02 | 3.04 | 3.04 | 3.09 | 2.97 | 630,611 |
| September 26, 2025 | 3 | 3.01 | 3.01 | 3.06 | 2.93 | 448,101 |
| September 25, 2025 | 3.03 | 2.97 | 2.97 | 3.08 | 2.97 | 300,444 |
| September 24, 2025 | 3.08 | 3.08 | 3.08 | 3.17 | 3.05 | 580,702 |
| September 23, 2025 | 2.96 | 3.04 | 3.04 | 3.13 | 2.93 | 996,268 |
| September 22, 2025 | 2.85 | 2.95 | 2.95 | 2.99 | 2.77 | 639,021 |
| September 19, 2025 | 2.86 | 2.82 | 2.82 | 2.93 | 2.81 | 1.77M |