4.09
+0.005(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 4.1 | 4.08 | 4.08 | 4.22 | 4.01 | 71,741 |
| December 02, 2025 | 4.04 | 4.07 | 4.07 | 4.2 | 3.98 | 59,124 |
| December 01, 2025 | 4.16 | 4.01 | 4.01 | 4.23 | 3.98 | 136,354 |
| November 28, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4.1 | 54,201 |
| November 26, 2025 | 4 | 4.11 | 4.11 | 4.25 | 3.99 | 62,964 |
| November 25, 2025 | 4 | 4.05 | 4.05 | 4.05 | 3.89 | 68,730 |
| November 24, 2025 | 3.84 | 3.97 | 3.97 | 4.06 | 3.79 | 222,825 |
| November 21, 2025 | 3.75 | 3.84 | 3.84 | 3.87 | 3.71 | 92,700 |
| November 20, 2025 | 3.97 | 3.78 | 3.78 | 4.04 | 3.75 | 131,600 |
| November 19, 2025 | 4.03 | 3.93 | 3.93 | 4.06 | 3.85 | 109,300 |
| November 18, 2025 | 3.93 | 4.02 | 4.02 | 4.11 | 3.9 | 165,886 |
| November 17, 2025 | 3.98 | 3.96 | 3.96 | 4.06 | 3.95 | 159,935 |
| November 14, 2025 | 3.91 | 4.05 | 4.05 | 4.05 | 3.83 | 135,026 |
| November 13, 2025 | 4.03 | 3.99 | 3.99 | 4.06 | 3.91 | 152,500 |
| November 12, 2025 | 3.98 | 4.11 | 4.11 | 4.17 | 3.98 | 141,700 |
| November 11, 2025 | 4.04 | 3.9 | 3.9 | 4.06 | 3.87 | 182,100 |
| November 10, 2025 | 4.23 | 4.04 | 4.04 | 4.29 | 4 | 117,913 |
| November 07, 2025 | 4.07 | 4.21 | 4.21 | 4.27 | 4.05 | 117,959 |
| November 06, 2025 | 4.55 | 4.09 | 4.09 | 4.58 | 4.08 | 281,500 |
| November 05, 2025 | 5.01 | 4.57 | 4.57 | 5.26 | 4.51 | 158,727 |
| November 04, 2025 | 5.01 | 5.05 | 5.05 | 5.19 | 5.01 | 57,801 |
| November 03, 2025 | 5.16 | 5.09 | 5.09 | 5.17 | 4.97 | 149,537 |
| October 31, 2025 | 5.19 | 5.22 | 5.22 | 5.25 | 5.11 | 67,409 |
| October 30, 2025 | 5.26 | 5.15 | 5.15 | 5.35 | 5.13 | 74,182 |
| October 29, 2025 | 5.33 | 5.32 | 5.32 | 5.39 | 5.17 | 84,300 |
| October 28, 2025 | 5.51 | 5.34 | 5.34 | 5.65 | 5.32 | 102,062 |
| October 27, 2025 | 5.64 | 5.52 | 5.52 | 5.7 | 5.49 | 108,947 |
| October 24, 2025 | 5.56 | 5.57 | 5.57 | 5.64 | 5.49 | 54,900 |
| October 23, 2025 | 5.39 | 5.51 | 5.51 | 5.64 | 5.33 | 77,412 |
| October 22, 2025 | 5.61 | 5.39 | 5.39 | 5.61 | 5.32 | 107,100 |
| October 21, 2025 | 5.56 | 5.6 | 5.6 | 5.69 | 5.5 | 95,793 |
| October 20, 2025 | 5.46 | 5.61 | 5.61 | 5.68 | 5.46 | 111,410 |
| October 17, 2025 | 5.61 | 5.45 | 5.45 | 5.61 | 5.4 | 106,300 |
| October 16, 2025 | 5.94 | 5.68 | 5.68 | 5.94 | 5.62 | 84,947 |
| October 15, 2025 | 5.97 | 5.94 | 5.94 | 6.09 | 5.82 | 99,325 |
| October 14, 2025 | 5.79 | 5.93 | 5.93 | 5.96 | 5.76 | 71,000 |
| October 13, 2025 | 5.91 | 5.83 | 5.83 | 5.99 | 5.8 | 85,018 |
| October 10, 2025 | 6.19 | 5.82 | 5.82 | 6.2 | 5.79 | 149,907 |
| October 09, 2025 | 6.3 | 6.2 | 6.2 | 6.3 | 6.14 | 71,000 |
| October 08, 2025 | 6.09 | 6.26 | 6.26 | 6.28 | 6.06 | 103,100 |
| October 07, 2025 | 6.23 | 6.04 | 6.04 | 6.35 | 6.04 | 100,334 |
| October 06, 2025 | 6.36 | 6.29 | 6.29 | 6.42 | 6.23 | 98,571 |
| October 03, 2025 | 6.14 | 6.33 | 6.33 | 6.39 | 6.13 | 126,501 |
| October 02, 2025 | 6.17 | 6.12 | 6.12 | 6.2 | 6.03 | 81,858 |
| October 01, 2025 | 6.11 | 6.18 | 6.18 | 6.2 | 6.04 | 102,304 |
| September 30, 2025 | 6.22 | 6.15 | 6.15 | 6.25 | 5.98 | 93,818 |
| September 29, 2025 | 6.19 | 6.22 | 6.22 | 6.23 | 6.08 | 71,309 |
| September 26, 2025 | 6.16 | 6.2 | 6.2 | 6.31 | 6.14 | 81,800 |
| September 25, 2025 | 6.21 | 6.12 | 6.12 | 6.24 | 6.09 | 98,975 |
| September 24, 2025 | 6.29 | 6.27 | 6.27 | 6.44 | 6.21 | 35,014 |
| September 23, 2025 | 6.52 | 6.3 | 6.3 | 6.59 | 6.28 | 78,000 |
| September 22, 2025 | 6.42 | 6.49 | 6.49 | 6.6 | 6.41 | 62,151 |
| September 19, 2025 | 6.54 | 6.42 | 6.42 | 6.67 | 6.42 | 93,700 |
| September 18, 2025 | 6.39 | 6.55 | 6.55 | 6.61 | 6.39 | 87,808 |
| September 17, 2025 | 6.55 | 6.49 | 6.49 | 6.66 | 6.43 | 54,100 |
| September 16, 2025 | 6.62 | 6.53 | 6.53 | 6.68 | 6.51 | 23,949 |
| September 15, 2025 | 6.59 | 6.56 | 6.56 | 6.66 | 6.51 | 33,008 |
| September 12, 2025 | 6.76 | 6.64 | 6.64 | 6.76 | 6.59 | 29,900 |
| September 11, 2025 | 6.56 | 6.75 | 6.75 | 6.78 | 6.51 | 33,822 |
| September 10, 2025 | 6.81 | 6.55 | 6.55 | 6.81 | 6.46 | 186,617 |
