4.81
-1.49(-23.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 5.82 | 4.75 | 4.75 | 6.29 | 4.73 | 457,770 |
| December 11, 2025 | 5.75 | 6.3 | 6.3 | 6.97 | 5.59 | 644,208 |
| December 10, 2025 | 5 | 6.72 | 6.72 | 8.94 | 4.76 | 16.77M |
| December 09, 2025 | 7.57 | 4.07 | 4.07 | 7.6 | 4 | 907,144 |
| December 08, 2025 | 7.25 | 8.8 | 8.8 | 8.94 | 6.36 | 13.9M |
| December 05, 2025 | 5.01 | 5.04 | 5.04 | 5.05 | 4.88 | 1.12M |
| December 04, 2025 | 4.86 | 5.09 | 5.09 | 5.12 | 4.71 | 18,233 |
| December 03, 2025 | 4.78 | 4.91 | 4.91 | 5.16 | 4.49 | 51,541 |
| December 02, 2025 | 4.7 | 4.86 | 4.86 | 4.88 | 4.44 | 26,079 |
| December 01, 2025 | 4.57 | 4.63 | 4.63 | 4.7 | 4.39 | 20,500 |
| November 28, 2025 | 4.43 | 4.53 | 4.53 | 4.55 | 4.33 | 12,929 |
| November 26, 2025 | 3.91 | 4.35 | 4.35 | 4.38 | 3.91 | 36,800 |
| November 25, 2025 | 4.2 | 3.91 | 3.91 | 4.2 | 3.6 | 88,902 |
| November 24, 2025 | 4.23 | 4.32 | 4.32 | 4.8 | 3.94 | 160,803 |
| November 21, 2025 | 3.93 | 4.38 | 4.38 | 4.38 | 3.92 | 8,326 |
| November 20, 2025 | 4.01 | 3.93 | 3.93 | 4.44 | 3.93 | 41,300 |
| November 19, 2025 | 4.6 | 3.86 | 3.86 | 4.76 | 3.58 | 93,700 |
| November 18, 2025 | 4.47 | 4.6 | 4.6 | 4.82 | 4.26 | 144,100 |
| November 17, 2025 | 5.47 | 5.46 | 5.46 | 5.74 | 5.29 | 10,000 |
| November 14, 2025 | 5.12 | 5.48 | 5.48 | 5.51 | 4.91 | 13,203 |
| November 13, 2025 | 5.19 | 5.11 | 5.11 | 5.19 | 4.88 | 37,900 |
| November 12, 2025 | 5.47 | 5.37 | 5.37 | 5.64 | 5.25 | 10,700 |
| November 11, 2025 | 5.4 | 5.64 | 5.64 | 5.65 | 5.35 | 16,900 |
| November 10, 2025 | 5.38 | 5.34 | 5.34 | 5.59 | 5.14 | 17,427 |
| November 07, 2025 | 5.17 | 5.4 | 5.4 | 5.49 | 5.09 | 21,600 |
| November 06, 2025 | 5.5 | 5.29 | 5.29 | 5.5 | 5.29 | 18,327 |
| November 05, 2025 | 5.35 | 5.53 | 5.53 | 5.79 | 5.35 | 37,915 |
| November 04, 2025 | 5.11 | 5.4 | 5.4 | 5.86 | 5.11 | 56,356 |
| November 03, 2025 | 5.86 | 6.18 | 6.18 | 6.22 | 5 | 2.4M |
| October 31, 2025 | 6.26 | 6.33 | 6.33 | 6.66 | 5.9 | 13,022 |
| October 30, 2025 | 5.96 | 6.11 | 6.11 | 6.75 | 5.9 | 30,168 |
| October 29, 2025 | 6.9 | 5.94 | 5.94 | 7.05 | 5.7 | 300,170 |
| October 28, 2025 | 7.19 | 6.79 | 6.79 | 7.62 | 6.65 | 154,014 |
| October 27, 2025 | 7.36 | 7.45 | 7.45 | 7.84 | 7.26 | 65,608 |
| October 24, 2025 | 6.99 | 7.19 | 7.19 | 7.24 | 6.99 | 14,613 |
| October 23, 2025 | 6.6 | 6.8 | 6.8 | 6.84 | 6.6 | 7,331 |
| October 22, 2025 | 7.37 | 6.75 | 6.75 | 7.47 | 6.67 | 22,799 |
| October 21, 2025 | 7.22 | 7.55 | 7.55 | 7.71 | 7.22 | 15,872 |
| October 20, 2025 | 7.5 | 7.51 | 7.51 | 7.69 | 7.21 | 20,900 |
| October 17, 2025 | 7.52 | 7.77 | 7.77 | 8.15 | 7.52 | 22,611 |
| October 16, 2025 | 8.2 | 8.34 | 8.34 | 8.65 | 8.2 | 20,641 |
| October 15, 2025 | 8.01 | 8.11 | 8.11 | 8.4 | 7.84 | 26,000 |
| October 14, 2025 | 7.83 | 8.4 | 8.4 | 8.4 | 7.5 | 29,910 |
| October 13, 2025 | 8.68 | 7.83 | 7.83 | 8.96 | 7.18 | 82,492 |
| October 10, 2025 | 10.39 | 9.19 | 9.19 | 10.41 | 8.55 | 192,917 |
| October 09, 2025 | 9.41 | 10.9 | 10.9 | 11.88 | 9 | 6.25M |
| October 08, 2025 | 8.19 | 7.71 | 7.71 | 8.25 | 7 | 85,290 |
| October 07, 2025 | 6.6 | 8.28 | 8.28 | 8.48 | 6.33 | 136,900 |
| October 06, 2025 | 6.63 | 6.63 | 6.63 | 6.81 | 6.63 | 13,147 |
| October 03, 2025 | 6.69 | 6.7 | 6.7 | 7 | 6.68 | 15,812 |
| October 02, 2025 | 6.81 | 6.67 | 6.67 | 6.85 | 6.62 | 9,031 |
| October 01, 2025 | 6.6 | 6.61 | 6.61 | 6.75 | 6.56 | 8,016 |
| September 30, 2025 | 6.75 | 6.65 | 6.65 | 7.07 | 6.5 | 24,741 |
| September 29, 2025 | 6.35 | 6.69 | 6.69 | 6.7 | 6.31 | 13,202 |
| September 26, 2025 | 6.54 | 6.35 | 6.35 | 6.6 | 6.35 | 12,079 |
| September 25, 2025 | 6.41 | 6.61 | 6.61 | 6.68 | 6.3 | 8,228 |
| September 24, 2025 | 6.54 | 6.41 | 6.41 | 6.81 | 6.35 | 14,232 |
| September 23, 2025 | 6.55 | 6.3 | 6.3 | 6.69 | 6.3 | 24,796 |
| September 22, 2025 | 6.32 | 6.62 | 6.62 | 6.69 | 6.14 | 10,937 |
| September 19, 2025 | 6.53 | 6.61 | 6.61 | 6.81 | 6.4 | 17,000 |