4.71
-0.09500003(-1.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.81 | 4.81 | 4.81 | 4.86 | 4.71 | 454,100 |
| December 22, 2025 | 4.81 | 4.79 | 4.79 | 4.95 | 4.77 | 419,900 |
| December 19, 2025 | 4.63 | 4.75 | 4.75 | 4.77 | 4.63 | 696,328 |
| December 18, 2025 | 4.7 | 4.59 | 4.59 | 4.7 | 4.56 | 475,068 |
| December 17, 2025 | 4.67 | 4.69 | 4.69 | 4.71 | 4.59 | 378,800 |
| December 16, 2025 | 4.61 | 4.59 | 4.59 | 4.66 | 4.53 | 642,069 |
| December 15, 2025 | 4.88 | 4.71 | 4.71 | 4.9 | 4.65 | 754,727 |
| December 12, 2025 | 5.07 | 4.85 | 4.85 | 5.07 | 4.83 | 600,027 |
| December 11, 2025 | 5.12 | 5.03 | 5.03 | 5.16 | 4.97 | 628,000 |
| December 10, 2025 | 5.35 | 5.2 | 5.2 | 5.36 | 5.13 | 674,412 |
| December 09, 2025 | 5.23 | 5.36 | 5.36 | 5.38 | 5.2 | 571,741 |
| December 08, 2025 | 5.49 | 5.22 | 5.22 | 5.51 | 5.17 | 768,022 |
| December 05, 2025 | 5.66 | 5.56 | 5.56 | 5.76 | 5.55 | 665,550 |
| December 04, 2025 | 5.72 | 5.67 | 5.68 | 5.89 | 5.66 | 683,031 |
| December 03, 2025 | 5.71 | 5.79 | 5.79 | 5.86 | 5.68 | 576,528 |
| December 02, 2025 | 5.8 | 5.64 | 5.64 | 5.8 | 5.63 | 690,746 |
| December 01, 2025 | 5.46 | 5.79 | 5.79 | 5.91 | 5.42 | 1.02M |
| November 28, 2025 | 5.33 | 5.5 | 5.5 | 5.57 | 5.29 | 340,332 |
| November 26, 2025 | 5.23 | 5.3 | 5.3 | 5.4 | 5.21 | 708,800 |
| November 25, 2025 | 5.4 | 5.24 | 5.24 | 5.4 | 5.17 | 489,942 |
| November 24, 2025 | 5.33 | 5.43 | 5.43 | 5.44 | 5.21 | 647,848 |
| November 21, 2025 | 5.22 | 5.32 | 5.32 | 5.4 | 5.03 | 714,589 |
| November 20, 2025 | 5.33 | 5.29 | 5.29 | 5.6 | 5.26 | 838,100 |
| November 19, 2025 | 5.31 | 5.3 | 5.3 | 5.31 | 5.17 | 544,231 |
| November 18, 2025 | 5.26 | 5.5 | 5.5 | 5.58 | 5.21 | 786,749 |
| November 17, 2025 | 5.65 | 5.29 | 5.29 | 5.65 | 5.26 | 789,288 |
| November 14, 2025 | 5.56 | 5.77 | 5.77 | 5.79 | 5.4 | 1.05M |
| November 13, 2025 | 5.79 | 5.63 | 5.63 | 5.89 | 5.55 | 896,200 |
| November 12, 2025 | 5.78 | 5.78 | 5.78 | 5.86 | 5.65 | 935,884 |
| November 11, 2025 | 5.72 | 5.86 | 5.86 | 5.9 | 5.64 | 1.27M |
| November 10, 2025 | 5.43 | 5.69 | 5.69 | 5.72 | 5.16 | 2.26M |
| November 07, 2025 | 4.9 | 5.36 | 5.36 | 5.43 | 4.87 | 2.76M |
| November 06, 2025 | 4.52 | 4.9 | 4.9 | 5.2 | 4.5 | 2.5M |
| November 05, 2025 | 4.52 | 4.57 | 4.57 | 4.66 | 4.5 | 1.05M |
| November 04, 2025 | 4.52 | 4.5 | 4.5 | 4.6 | 4.39 | 779,505 |
| November 03, 2025 | 4.5 | 4.68 | 4.68 | 4.72 | 4.44 | 620,300 |
| October 31, 2025 | 4.51 | 4.54 | 4.54 | 4.65 | 4.37 | 787,303 |
| October 30, 2025 | 4.41 | 4.43 | 4.43 | 4.5 | 4.28 | 695,900 |
| October 29, 2025 | 4.62 | 4.42 | 4.42 | 4.62 | 4.36 | 1.35M |
| October 28, 2025 | 4.55 | 4.33 | 4.33 | 4.55 | 4.25 | 1.07M |
| October 27, 2025 | 4.69 | 4.54 | 4.54 | 4.74 | 4.52 | 881,829 |
| October 24, 2025 | 4.81 | 4.76 | 4.76 | 4.88 | 4.67 | 786,100 |
| October 23, 2025 | 4.62 | 4.75 | 4.75 | 4.76 | 4.57 | 927,510 |
| October 22, 2025 | 4.27 | 4.39 | 4.39 | 4.45 | 4.22 | 1M |
| October 21, 2025 | 4.21 | 4.21 | 4.21 | 4.28 | 4.13 | 667,644 |
| October 20, 2025 | 4.2 | 4.23 | 4.23 | 4.33 | 4.17 | 906,500 |
| October 17, 2025 | 4.55 | 4.2 | 4.2 | 4.58 | 4.14 | 1.95M |
| October 16, 2025 | 4.72 | 4.61 | 4.61 | 4.8 | 4.54 | 1.51M |
| October 15, 2025 | 4.5 | 4.65 | 4.65 | 4.74 | 4.35 | 2.68M |
| October 14, 2025 | 4.42 | 4.38 | 4.38 | 4.55 | 4.26 | 1.58M |
| October 13, 2025 | 4.76 | 4.6 | 4.6 | 4.8 | 4.54 | 2.27M |
| October 10, 2025 | 5.1 | 4.7 | 4.7 | 5.15 | 4.64 | 2.32M |
| October 09, 2025 | 5.19 | 5.2 | 5.2 | 5.44 | 5.07 | 1.32M |
| October 08, 2025 | 5.14 | 5.17 | 5.17 | 5.28 | 5.04 | 1.71M |
| October 07, 2025 | 5.05 | 5.1 | 5.1 | 5.12 | 4.86 | 1.42M |
| October 06, 2025 | 5.19 | 5.1 | 5.1 | 5.24 | 4.96 | 1.87M |
| October 03, 2025 | 4.92 | 5.02 | 5.02 | 5.05 | 4.82 | 1.94M |
| October 02, 2025 | 5.22 | 4.85 | 4.85 | 5.27 | 4.81 | 2.49M |
| October 01, 2025 | 5.13 | 5.23 | 5.23 | 5.3 | 5.04 | 1.51M |
| September 30, 2025 | 5.4 | 5.25 | 5.25 | 5.44 | 5.2 | 1.61M |