4.30
+0.23(+5.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2025 | 4.17 | 4.07 | 4.07 | 4.2 | 4.07 | 828,200 |
| December 05, 2025 | 4.15 | 4.15 | 4.15 | 4.22 | 4.01 | 1.85M |
| December 04, 2025 | 4.05 | 4.15 | 4.15 | 4.2 | 3.95 | 1.03M |
| December 03, 2025 | 3.95 | 4.07 | 4.07 | 4.08 | 3.91 | 1.09M |
| December 02, 2025 | 3.89 | 3.92 | 3.92 | 4 | 3.79 | 1.31M |
| December 01, 2025 | 4.22 | 3.89 | 3.89 | 4.22 | 3.89 | 1.39M |
| November 28, 2025 | 4.19 | 4.27 | 4.27 | 4.28 | 4.05 | 2.2M |
| November 26, 2025 | 3.64 | 3.9 | 3.9 | 3.98 | 3.58 | 1.82M |
| November 25, 2025 | 3.46 | 3.64 | 3.64 | 3.68 | 3.46 | 1.14M |
| November 24, 2025 | 3.37 | 3.44 | 3.44 | 3.48 | 3.29 | 1.43M |
| November 21, 2025 | 3.29 | 3.37 | 3.37 | 3.38 | 3.16 | 4.88M |
| November 20, 2025 | 3.48 | 3.28 | 3.28 | 3.55 | 3.19 | 1.83M |
| November 19, 2025 | 3.6 | 3.43 | 3.43 | 3.67 | 3.36 | 1.96M |
| November 18, 2025 | 3.45 | 3.55 | 3.55 | 3.58 | 3.32 | 1.52M |
| November 17, 2025 | 3.58 | 3.49 | 3.49 | 3.66 | 3.48 | 1.15M |
| November 14, 2025 | 3.66 | 3.58 | 3.58 | 3.67 | 3.55 | 1.68M |
| November 13, 2025 | 3.89 | 3.74 | 3.74 | 3.9 | 3.72 | 1.34M |
| November 12, 2025 | 3.75 | 3.92 | 3.92 | 3.93 | 3.75 | 820,125 |
| November 11, 2025 | 3.77 | 3.73 | 3.73 | 3.78 | 3.68 | 1.13M |
| November 10, 2025 | 3.94 | 3.8 | 3.8 | 3.94 | 3.72 | 952,617 |
| November 07, 2025 | 3.66 | 3.86 | 3.86 | 3.97 | 3.52 | 2.07M |
| November 06, 2025 | 3.99 | 3.66 | 3.66 | 4 | 3.66 | 2.25M |
| November 05, 2025 | 4.18 | 3.98 | 3.98 | 4.22 | 3.91 | 1.89M |
| November 04, 2025 | 4.13 | 4.13 | 4.13 | 4.24 | 4.02 | 1.59M |
| November 03, 2025 | 4.14 | 4.21 | 4.21 | 4.26 | 3.98 | 1.35M |
| October 31, 2025 | 4 | 4.17 | 4.17 | 4.22 | 3.95 | 2.48M |
| October 30, 2025 | 4.04 | 3.99 | 3.99 | 4.3 | 3.57 | 4.94M |
| October 29, 2025 | 4.26 | 4.25 | 4.25 | 4.36 | 4.18 | 1.85M |
| October 28, 2025 | 4.28 | 4.26 | 4.26 | 4.38 | 4.22 | 1.13M |
| October 27, 2025 | 4.53 | 4.31 | 4.31 | 4.56 | 4.29 | 1.29M |
| October 24, 2025 | 4.1 | 4.5 | 4.5 | 4.59 | 4.1 | 2.41M |
| October 23, 2025 | 4.55 | 4.63 | 4.63 | 4.7 | 4.5 | 1.64M |
| October 22, 2025 | 4.41 | 4.48 | 4.48 | 4.58 | 4.34 | 2.25M |
| October 21, 2025 | 4.1 | 4.46 | 4.46 | 4.51 | 3.97 | 5.23M |
| October 20, 2025 | 3.87 | 3.99 | 3.99 | 4 | 3.74 | 2.53M |
| October 17, 2025 | 3.89 | 3.79 | 3.79 | 3.92 | 3.71 | 1.84M |
| October 16, 2025 | 4.42 | 3.9 | 3.9 | 4.44 | 3.89 | 2.34M |
| October 15, 2025 | 4.05 | 4.41 | 4.41 | 4.46 | 4.01 | 4.2M |
| October 14, 2025 | 3.71 | 4.03 | 4.03 | 4.06 | 3.58 | 2.36M |
| October 13, 2025 | 3.6 | 3.78 | 3.79 | 3.88 | 3.6 | 1.6M |
| October 10, 2025 | 3.81 | 3.53 | 3.53 | 3.9 | 3.52 | 3.29M |
| October 09, 2025 | 3.72 | 3.79 | 3.79 | 3.88 | 3.71 | 1.98M |
| October 08, 2025 | 3.72 | 3.69 | 3.69 | 3.76 | 3.49 | 3.07M |
| October 07, 2025 | 3.65 | 3.67 | 3.67 | 3.92 | 3.49 | 6.4M |
| October 06, 2025 | 3.35 | 3.57 | 3.57 | 3.59 | 3.28 | 4.67M |
| October 03, 2025 | 3.21 | 3.31 | 3.31 | 3.41 | 3.21 | 2.23M |
| October 02, 2025 | 3.27 | 3.19 | 3.19 | 3.33 | 3.02 | 3.23M |
| October 01, 2025 | 3.57 | 3.4 | 3.4 | 3.67 | 3.38 | 2.26M |
| September 30, 2025 | 4.05 | 3.56 | 3.56 | 4.06 | 3.43 | 3.23M |
| September 29, 2025 | 4.19 | 4.09 | 4.09 | 4.55 | 4.07 | 2.6M |
| September 26, 2025 | 3.98 | 3.95 | 3.95 | 4.03 | 3.92 | 1.21M |
| September 25, 2025 | 4.16 | 3.99 | 3.99 | 4.16 | 3.97 | 1.2M |
| September 24, 2025 | 4.18 | 4.16 | 4.16 | 4.29 | 4.14 | 1.33M |
| September 23, 2025 | 4.2 | 4.16 | 4.16 | 4.36 | 4.13 | 1.76M |
| September 22, 2025 | 4.35 | 4.18 | 4.18 | 4.45 | 4.17 | 1.72M |
| September 19, 2025 | 4.53 | 4.39 | 4.39 | 4.59 | 4.38 | 1.91M |
| September 18, 2025 | 4.65 | 4.52 | 4.52 | 4.69 | 4.48 | 777,400 |
| September 17, 2025 | 4.74 | 4.59 | 4.59 | 4.84 | 4.58 | 996,802 |
| September 16, 2025 | 4.56 | 4.7 | 4.7 | 4.76 | 4.56 | 1.55M |
| September 15, 2025 | 4.58 | 4.57 | 4.57 | 4.68 | 4.54 | 1.1M |