4.54
-0.195(-4.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 18, 2025 | 4.82 | 4.73 | 4.73 | 4.82 | 4.61 | 225,242 |
| November 17, 2025 | 5.03 | 4.8 | 4.8 | 5.08 | 4.79 | 198,500 |
| November 14, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 4.99 | 174,446 |
| November 13, 2025 | 5.04 | 5.09 | 5.09 | 5.14 | 5 | 194,400 |
| November 12, 2025 | 4.81 | 5.03 | 5.03 | 5.09 | 4.8 | 159,042 |
| November 11, 2025 | 5.05 | 4.87 | 4.87 | 5.06 | 4.73 | 197,209 |
| November 10, 2025 | 5 | 5.06 | 5.06 | 5.13 | 4.9 | 219,920 |
| November 07, 2025 | 4.83 | 5.1 | 5.1 | 5.15 | 4.83 | 204,102 |
| November 06, 2025 | 4.99 | 4.95 | 4.95 | 5.05 | 4.85 | 170,520 |
| November 05, 2025 | 4.71 | 5.02 | 5.02 | 5.04 | 4.71 | 194,916 |
| November 04, 2025 | 4.56 | 4.72 | 4.72 | 4.79 | 4.51 | 147,547 |
| November 03, 2025 | 4.49 | 4.67 | 4.67 | 4.71 | 4.39 | 205,530 |
| October 31, 2025 | 4.6 | 4.47 | 4.47 | 4.61 | 4.4 | 258,083 |
| October 30, 2025 | 4.49 | 4.64 | 4.64 | 4.82 | 4.45 | 134,230 |
| October 29, 2025 | 4.88 | 4.59 | 4.59 | 4.88 | 4.52 | 300,391 |
| October 28, 2025 | 5.14 | 4.9 | 4.9 | 5.14 | 4.89 | 117,026 |
| October 27, 2025 | 5.36 | 5.04 | 5.04 | 5.45 | 4.97 | 217,208 |
| October 24, 2025 | 5.33 | 5.35 | 5.35 | 5.41 | 5.22 | 96,110 |
| October 23, 2025 | 5.24 | 5.25 | 5.25 | 5.35 | 5.2 | 104,310 |
| October 22, 2025 | 5.3 | 5.23 | 5.23 | 5.3 | 5.14 | 85,131 |
| October 21, 2025 | 5.26 | 5.29 | 5.29 | 5.29 | 5.18 | 74,605 |
| October 20, 2025 | 5.29 | 5.27 | 5.27 | 5.35 | 5.24 | 98,806 |
| October 17, 2025 | 5.32 | 5.22 | 5.22 | 5.34 | 5.18 | 110,500 |
| October 16, 2025 | 5.34 | 5.35 | 5.35 | 5.36 | 5.15 | 181,627 |
| October 15, 2025 | 5.15 | 5.32 | 5.32 | 5.34 | 5.06 | 137,100 |
| October 14, 2025 | 5 | 5.16 | 5.16 | 5.2 | 5 | 68,600 |
| October 13, 2025 | 5.17 | 5.1 | 5.1 | 5.2 | 5.03 | 130,000 |
| October 10, 2025 | 5.26 | 5.04 | 5.04 | 5.27 | 5.03 | 196,800 |
| October 09, 2025 | 5.17 | 5.26 | 5.26 | 5.28 | 5.17 | 143,900 |
| October 08, 2025 | 5.1 | 5.17 | 5.17 | 5.21 | 4.94 | 118,849 |
| October 07, 2025 | 5.18 | 5.08 | 5.08 | 5.34 | 5.06 | 110,400 |
| October 06, 2025 | 5.43 | 5.19 | 5.19 | 5.47 | 5.17 | 169,316 |
| October 03, 2025 | 5.51 | 5.42 | 5.42 | 5.71 | 5.41 | 81,100 |
| October 02, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.43 | 137,546 |
| October 01, 2025 | 5.71 | 5.46 | 5.46 | 5.73 | 5.38 | 173,449 |
| September 30, 2025 | 5.74 | 5.74 | 5.74 | 5.89 | 5.64 | 109,900 |
| September 29, 2025 | 5.84 | 5.73 | 5.73 | 5.92 | 5.62 | 173,903 |
| September 26, 2025 | 5.61 | 5.81 | 5.81 | 5.83 | 5.56 | 123,700 |
| September 25, 2025 | 5.74 | 5.62 | 5.62 | 5.82 | 5.54 | 184,398 |
| September 24, 2025 | 5.6 | 5.75 | 5.75 | 5.78 | 5.49 | 216,900 |
| September 23, 2025 | 5.48 | 5.64 | 5.64 | 5.76 | 5.48 | 216,604 |
| September 22, 2025 | 5.35 | 5.49 | 5.49 | 5.58 | 5.31 | 208,820 |
| September 19, 2025 | 5.75 | 5.4 | 5.4 | 5.77 | 5.37 | 381,738 |
| September 18, 2025 | 5.67 | 5.8 | 5.8 | 5.8 | 5.55 | 173,200 |
| September 17, 2025 | 5.59 | 5.61 | 5.61 | 5.75 | 5.53 | 234,700 |
| September 16, 2025 | 5.52 | 5.56 | 5.56 | 5.59 | 5.41 | 149,600 |
| September 15, 2025 | 5.63 | 5.57 | 5.57 | 5.73 | 5.48 | 155,193 |
| September 12, 2025 | 5.57 | 5.62 | 5.62 | 5.65 | 5.43 | 187,610 |
| September 11, 2025 | 5.33 | 5.6 | 5.6 | 5.6 | 5.33 | 154,153 |
| September 10, 2025 | 5.36 | 5.36 | 5.36 | 5.39 | 5.24 | 147,706 |
| September 09, 2025 | 5.73 | 5.39 | 5.39 | 5.73 | 5.33 | 215,063 |
| September 08, 2025 | 5.62 | 5.72 | 5.72 | 5.74 | 5.54 | 200,800 |
| September 05, 2025 | 5.47 | 5.59 | 5.59 | 5.84 | 5.47 | 204,851 |
| September 04, 2025 | 5.4 | 5.44 | 5.44 | 5.51 | 5.3 | 107,631 |
| September 03, 2025 | 5.41 | 5.4 | 5.4 | 5.48 | 5.32 | 138,641 |
| September 02, 2025 | 5.29 | 5.4 | 5.4 | 5.44 | 5.27 | 198,100 |
| August 29, 2025 | 5.29 | 5.4 | 5.4 | 5.45 | 5.21 | 107,600 |
| August 28, 2025 | 5.45 | 5.26 | 5.26 | 5.5 | 5.22 | 124,535 |
| August 27, 2025 | 5.2 | 5.4 | 5.4 | 5.53 | 5.2 | 149,643 |
| August 26, 2025 | 5.1 | 5.25 | 5.25 | 5.26 | 5.07 | 122,210 |