4.45
-0.12(-2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.49 | 4.45 | 4.45 | 4.58 | 4.29 | 1.86M |
| December 03, 2025 | 3.8 | 4.57 | 4.57 | 4.84 | 3.8 | 7.45M |
| December 02, 2025 | 3.8 | 3.67 | 3.67 | 3.94 | 3.62 | 1.83M |
| December 01, 2025 | 3.84 | 3.82 | 3.82 | 4.05 | 3.67 | 3.08M |
| November 28, 2025 | 3.93 | 3.83 | 3.83 | 3.96 | 3.73 | 1.68M |
| November 26, 2025 | 3.55 | 3.86 | 3.86 | 3.92 | 3.46 | 3.77M |
| November 25, 2025 | 3.28 | 3.46 | 3.46 | 3.69 | 3.18 | 4.52M |
| November 24, 2025 | 3.23 | 3.08 | 3.08 | 3.29 | 3 | 4M |
| November 21, 2025 | 3.17 | 3.26 | 3.26 | 3.37 | 3.13 | 2.78M |
| November 20, 2025 | 3.58 | 3.17 | 3.17 | 3.65 | 3.05 | 5.82M |
| November 19, 2025 | 3.47 | 3.6 | 3.6 | 3.74 | 3.4 | 2.21M |
| November 18, 2025 | 3.54 | 3.5 | 3.5 | 3.64 | 3.44 | 2.7M |
| November 17, 2025 | 3.5 | 3.58 | 3.58 | 4.04 | 3.28 | 6.35M |
| November 14, 2025 | 2.95 | 3.64 | 3.64 | 4.14 | 2.86 | 22.93M |
| November 13, 2025 | 6.9 | 5.69 | 5.69 | 7.25 | 5.1 | 8.69M |
| November 12, 2025 | 6.79 | 6.9 | 6.9 | 6.99 | 6.55 | 1.7M |
| November 11, 2025 | 6.59 | 6.85 | 6.85 | 6.95 | 6.49 | 2.29M |
| November 10, 2025 | 7.56 | 6.49 | 6.49 | 7.6 | 6.35 | 4.64M |
| November 07, 2025 | 7.41 | 7.29 | 7.29 | 7.54 | 7.11 | 1.59M |
| November 06, 2025 | 7.3 | 7.4 | 7.4 | 7.59 | 7.22 | 1.14M |
| November 05, 2025 | 7.4 | 7.31 | 7.31 | 7.51 | 7.27 | 1.54M |
| November 04, 2025 | 7.65 | 7.47 | 7.47 | 7.79 | 7.44 | 1.03M |
| November 03, 2025 | 7.9 | 7.73 | 7.73 | 7.94 | 7.47 | 1.57M |
| October 31, 2025 | 8.05 | 7.97 | 7.97 | 8.14 | 7.85 | 1.35M |
| October 30, 2025 | 8 | 8.03 | 8.03 | 8.35 | 7.98 | 805,900 |
| October 29, 2025 | 8.1 | 8.02 | 8.02 | 8.32 | 7.88 | 1.54M |
| October 28, 2025 | 8.43 | 8.1 | 8.1 | 8.45 | 8.06 | 1.24M |
| October 27, 2025 | 8.7 | 8.49 | 8.49 | 8.79 | 8.35 | 1.06M |
| October 24, 2025 | 8.81 | 8.62 | 8.62 | 8.97 | 8.58 | 803,446 |
| October 23, 2025 | 9.29 | 8.74 | 8.74 | 9.4 | 8.41 | 1.48M |
| October 22, 2025 | 9.35 | 9.35 | 9.35 | 9.5 | 9.18 | 568,623 |
| October 21, 2025 | 9.35 | 9.35 | 9.35 | 9.48 | 9.26 | 516,869 |
| October 20, 2025 | 9.14 | 9.36 | 9.36 | 9.5 | 9.03 | 1.06M |
| October 17, 2025 | 8.9 | 8.98 | 8.98 | 9.25 | 8.9 | 749,318 |
| October 16, 2025 | 9 | 9.01 | 9.01 | 9.28 | 8.89 | 987,185 |
| October 15, 2025 | 8.8 | 9.03 | 9.03 | 9.08 | 8.66 | 1.06M |
| October 14, 2025 | 8.58 | 8.8 | 8.8 | 9.04 | 8.06 | 1.11M |
| October 13, 2025 | 9.29 | 8.62 | 8.62 | 9.29 | 8.34 | 2.32M |
| October 10, 2025 | 9.44 | 9.27 | 9.27 | 9.53 | 9 | 3.57M |
| October 09, 2025 | 9.83 | 9.52 | 9.52 | 9.95 | 9.51 | 1.38M |
| October 08, 2025 | 9.81 | 9.85 | 9.85 | 10.1 | 9.73 | 1.18M |
| October 07, 2025 | 9.65 | 9.78 | 9.78 | 10.38 | 9.6 | 1.8M |
| October 06, 2025 | 10 | 9.61 | 9.61 | 10.07 | 9.54 | 1.06M |
| October 03, 2025 | 9.13 | 9.96 | 9.96 | 10.04 | 9.02 | 1.86M |
| October 02, 2025 | 9.19 | 9.13 | 9.13 | 9.65 | 8.8 | 2.59M |
| October 01, 2025 | 8.92 | 9.01 | 9.01 | 9.32 | 8.89 | 1.07M |
| September 30, 2025 | 8.7 | 8.9 | 8.9 | 9.01 | 8.68 | 1.11M |
| September 29, 2025 | 8.68 | 8.65 | 8.65 | 8.82 | 8.57 | 749,053 |
| September 26, 2025 | 8.44 | 8.66 | 8.66 | 8.74 | 8.43 | 806,400 |
| September 25, 2025 | 8.32 | 8.5 | 8.5 | 8.71 | 8.32 | 690,548 |
| September 24, 2025 | 8.52 | 8.44 | 8.44 | 8.77 | 8.36 | 809,122 |
| September 23, 2025 | 8.69 | 8.51 | 8.51 | 8.88 | 8.48 | 735,306 |
| September 22, 2025 | 8.48 | 8.74 | 8.74 | 8.92 | 8.34 | 1.31M |
| September 19, 2025 | 8.68 | 8.46 | 8.46 | 8.73 | 8.37 | 1.92M |
| September 18, 2025 | 8.77 | 8.67 | 8.67 | 8.93 | 8.55 | 1.22M |
| September 17, 2025 | 8.98 | 8.78 | 8.78 | 9.02 | 8.75 | 731,834 |
| September 16, 2025 | 9.07 | 8.96 | 8.96 | 9.24 | 8.95 | 553,075 |
| September 15, 2025 | 9.51 | 9.09 | 9.09 | 9.56 | 8.85 | 1.04M |
| September 12, 2025 | 9.52 | 9.37 | 9.37 | 9.69 | 9.33 | 717,068 |
| September 11, 2025 | 9.05 | 9.58 | 9.58 | 9.65 | 9 | 996,472 |