4.03
+0.33(+8.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 3.6 | 3.7 | 3.7 | 3.74 | 3.53 | 330,216 |
| December 02, 2025 | 4.33 | 4.84 | 4.84 | 4.95 | 4.22 | 3.25M |
| December 01, 2025 | 4.45 | 4.21 | 4.21 | 4.45 | 4.18 | 10,800 |
| November 28, 2025 | 4.15 | 4.44 | 4.44 | 4.47 | 3.87 | 8,944 |
| November 26, 2025 | 4.19 | 4.31 | 4.31 | 4.39 | 4.1 | 20,845 |
| November 25, 2025 | 4.13 | 4.06 | 4.06 | 4.22 | 3.99 | 14,500 |
| November 24, 2025 | 3.67 | 4.11 | 4.11 | 4.19 | 3.64 | 44,400 |
| November 21, 2025 | 3.58 | 3.63 | 3.63 | 3.71 | 3.42 | 27,992 |
| November 20, 2025 | 3.73 | 3.57 | 3.57 | 3.8 | 3.55 | 18,485 |
| November 19, 2025 | 3.93 | 3.77 | 3.77 | 4.1 | 3.53 | 46,250 |
| November 18, 2025 | 4.01 | 4.2 | 4.2 | 4.37 | 3.9 | 8,416 |
| November 17, 2025 | 5.04 | 4.05 | 4.05 | 5.04 | 4.05 | 67,621 |
| November 14, 2025 | 4.65 | 4.95 | 4.95 | 5.13 | 4.48 | 30,848 |
| November 13, 2025 | 4.28 | 4.74 | 4.74 | 4.95 | 4.2 | 51,000 |
| November 12, 2025 | 4.25 | 4.2 | 4.2 | 4.28 | 4.13 | 54,200 |
| November 11, 2025 | 4.39 | 4.34 | 4.34 | 4.49 | 4.16 | 26,700 |
| November 10, 2025 | 4.2 | 4.35 | 4.35 | 4.49 | 4.16 | 52,113 |
| November 07, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.02 | 21,600 |
| November 06, 2025 | 4.44 | 4.26 | 4.26 | 4.45 | 4.23 | 28,636 |
| November 05, 2025 | 4.45 | 4.51 | 4.51 | 4.51 | 4.33 | 31,700 |
| November 04, 2025 | 4.9 | 4.52 | 4.52 | 4.9 | 4.4 | 61,500 |
| November 03, 2025 | 5.23 | 4.92 | 4.92 | 5.24 | 4.9 | 44,484 |
| October 31, 2025 | 5.29 | 5.26 | 5.26 | 5.38 | 5.1 | 41,100 |
| October 30, 2025 | 5.66 | 5.43 | 5.43 | 5.69 | 5.37 | 29,100 |
| October 29, 2025 | 5.43 | 5.75 | 5.75 | 5.89 | 5.1 | 103,258 |
| October 28, 2025 | 5.11 | 5.43 | 5.43 | 5.43 | 5.05 | 53,420 |
| October 27, 2025 | 5.35 | 5.2 | 5.2 | 5.39 | 5.17 | 17,631 |
| October 24, 2025 | 5.24 | 5.39 | 5.39 | 5.49 | 5.24 | 56,058 |
| October 23, 2025 | 4.85 | 5.24 | 5.24 | 5.27 | 4.85 | 60,965 |
| October 22, 2025 | 5.02 | 4.85 | 4.85 | 5.25 | 4.65 | 68,667 |
| October 21, 2025 | 5.52 | 5.02 | 5.02 | 5.61 | 4.92 | 80,360 |
| October 20, 2025 | 5.88 | 5.51 | 5.51 | 5.88 | 5 | 94,751 |
| October 17, 2025 | 5.6 | 5.43 | 5.43 | 5.75 | 5.08 | 829,693 |
| October 16, 2025 | 6.5 | 5.53 | 5.53 | 6.74 | 5.51 | 1.41M |
| October 15, 2025 | 7.1 | 6.99 | 6.99 | 7.14 | 6.81 | 162,627 |
| October 14, 2025 | 6.7 | 7 | 7 | 7.19 | 6.5 | 197,200 |
| October 13, 2025 | 6.92 | 6.75 | 6.75 | 7.18 | 6.6 | 293,647 |
| October 10, 2025 | 7.37 | 6.93 | 6.93 | 7.37 | 6.71 | 365,900 |
| October 09, 2025 | 7.4 | 7.37 | 7.37 | 7.6 | 7.23 | 240,664 |
| October 08, 2025 | 7.38 | 7.58 | 7.58 | 7.7 | 7.01 | 2.23M |
| October 07, 2025 | 7.72 | 7.28 | 7.28 | 7.9 | 7.1 | 947,800 |
| October 06, 2025 | 7.84 | 7.73 | 7.73 | 8.08 | 7.56 | 356,741 |
| October 03, 2025 | 7.71 | 7.95 | 7.95 | 8.27 | 7.66 | 298,505 |
| October 02, 2025 | 7.29 | 7.99 | 7.99 | 8.24 | 7.29 | 1.07M |
| October 01, 2025 | 7.3 | 7.29 | 7.29 | 7.48 | 7.1 | 493,432 |
| September 30, 2025 | 7.41 | 7.49 | 7.49 | 7.7 | 7.18 | 257,826 |
| September 29, 2025 | 7.7 | 7.7 | 7.7 | 7.78 | 7.37 | 351,100 |
| September 26, 2025 | 7.51 | 7.52 | 7.52 | 7.7 | 7.32 | 212,729 |
| September 25, 2025 | 7.5 | 7.7 | 7.7 | 7.74 | 7.33 | 238,426 |
| September 24, 2025 | 7.6 | 7.78 | 7.78 | 7.9 | 7.6 | 224,934 |
| September 23, 2025 | 7.53 | 7.8 | 7.8 | 8.05 | 7.53 | 229,200 |
| September 22, 2025 | 7.17 | 7.79 | 7.79 | 7.9 | 7.06 | 297,200 |
| September 19, 2025 | 7.72 | 7.28 | 7.28 | 8 | 7.26 | 42,021 |
| September 18, 2025 | 7.59 | 7.8 | 7.8 | 7.88 | 7.45 | 46,680 |
| September 17, 2025 | 7.7 | 7.54 | 7.54 | 7.7 | 7.31 | 28,381 |
| September 16, 2025 | 7.6 | 7.55 | 7.55 | 7.6 | 7.3 | 24,860 |
| September 15, 2025 | 7.5 | 7.31 | 7.31 | 7.73 | 6.95 | 57,051 |
| September 12, 2025 | 7.97 | 7.73 | 7.73 | 7.97 | 7.41 | 85,990 |
| September 11, 2025 | 6.3 | 7.9 | 7.9 | 8.24 | 6.3 | 404,393 |
| September 10, 2025 | 6.3 | 6.51 | 6.51 | 6.62 | 6.3 | 53,502 |
