4.53
-0.02(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.55 | 4.53 | 4.53 | 4.59 | 4.45 | 962,122 |
| December 03, 2025 | 4.53 | 4.55 | 4.55 | 4.65 | 4.52 | 1.4M |
| December 02, 2025 | 4.65 | 4.5 | 4.5 | 4.65 | 4.47 | 1.48M |
| December 01, 2025 | 4.57 | 4.66 | 4.66 | 4.7 | 4.57 | 1.75M |
| November 28, 2025 | 4.52 | 4.61 | 4.61 | 4.64 | 4.52 | 913,104 |
| November 26, 2025 | 4.45 | 4.51 | 4.51 | 4.54 | 4.43 | 1.1M |
| November 25, 2025 | 4.41 | 4.45 | 4.45 | 4.47 | 4.39 | 1.26M |
| November 24, 2025 | 4.36 | 4.37 | 4.37 | 4.4 | 4.34 | 1.26M |
| November 21, 2025 | 4.3 | 4.38 | 4.38 | 4.45 | 4.27 | 1.56M |
| November 20, 2025 | 4.4 | 4.25 | 4.25 | 4.47 | 4.23 | 1.75M |
| November 19, 2025 | 4.55 | 4.4 | 4.4 | 4.55 | 4.39 | 1.55M |
| November 18, 2025 | 4.49 | 4.55 | 4.55 | 4.58 | 4.46 | 1.64M |
| November 17, 2025 | 4.57 | 4.49 | 4.49 | 4.58 | 4.48 | 1.32M |
| November 14, 2025 | 4.56 | 4.57 | 4.57 | 4.62 | 4.48 | 1.35M |
| November 13, 2025 | 4.66 | 4.55 | 4.55 | 4.71 | 4.55 | 1.64M |
| November 12, 2025 | 4.72 | 4.67 | 4.67 | 4.78 | 4.62 | 2.14M |
| November 11, 2025 | 4.63 | 4.73 | 4.73 | 4.76 | 4.54 | 2.06M |
| November 10, 2025 | 4.61 | 4.58 | 4.58 | 4.61 | 4.41 | 2.69M |
| November 07, 2025 | 4.81 | 4.61 | 4.61 | 4.85 | 4.6 | 3.76M |
| November 06, 2025 | 4.25 | 4.96 | 4.96 | 5.05 | 4.09 | 11.94M |
| November 05, 2025 | 3.97 | 3.98 | 3.98 | 4.05 | 3.89 | 3.07M |
| November 04, 2025 | 4 | 3.92 | 3.92 | 4.06 | 3.92 | 2.69M |
| November 03, 2025 | 4 | 4 | 4 | 4.05 | 3.96 | 1.79M |
| October 31, 2025 | 4.02 | 4 | 4 | 4.05 | 3.96 | 1.81M |
| October 30, 2025 | 4.08 | 4.02 | 4.02 | 4.13 | 4.01 | 2.43M |
| October 29, 2025 | 4.27 | 4.12 | 4.12 | 4.3 | 4.05 | 2.47M |
| October 28, 2025 | 4.34 | 4.28 | 4.28 | 4.36 | 4.27 | 1.67M |
| October 27, 2025 | 4.48 | 4.31 | 4.31 | 4.52 | 4.28 | 2.02M |
| October 24, 2025 | 4.49 | 4.47 | 4.47 | 4.52 | 4.4 | 2.03M |
| October 23, 2025 | 4.63 | 4.44 | 4.44 | 4.64 | 4.44 | 1.47M |
| October 22, 2025 | 4.55 | 4.6 | 4.6 | 4.66 | 4.48 | 1.81M |
| October 21, 2025 | 4.57 | 4.53 | 4.53 | 4.58 | 4.5 | 1.28M |
| October 20, 2025 | 4.64 | 4.55 | 4.55 | 4.64 | 4.51 | 1.57M |
| October 17, 2025 | 4.6 | 4.65 | 4.65 | 4.69 | 4.55 | 2.96M |
| October 16, 2025 | 4.42 | 4.6 | 4.6 | 4.62 | 4.39 | 3.28M |
| October 15, 2025 | 4.39 | 4.42 | 4.42 | 4.44 | 4.28 | 2.51M |
| October 14, 2025 | 4.15 | 4.37 | 4.37 | 4.37 | 4.09 | 2.87M |
| October 13, 2025 | 4.13 | 4.17 | 4.17 | 4.19 | 3.96 | 3.17M |
| October 10, 2025 | 4.15 | 4.12 | 4.12 | 4.2 | 4.07 | 1.72M |
| October 09, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.09 | 1.72M |
| October 08, 2025 | 4.32 | 4.2 | 4.2 | 4.32 | 4.18 | 1.7M |
| October 07, 2025 | 4.37 | 4.32 | 4.32 | 4.41 | 4.29 | 1.81M |
| October 06, 2025 | 4.41 | 4.37 | 4.37 | 4.44 | 4.32 | 2.49M |
| October 03, 2025 | 4.51 | 4.43 | 4.43 | 4.63 | 4.42 | 2.5M |
| October 02, 2025 | 4.5 | 4.5 | 4.5 | 4.6 | 4.45 | 2.09M |
| October 01, 2025 | 4.41 | 4.5 | 4.5 | 4.56 | 4.41 | 2.96M |
| September 30, 2025 | 4.35 | 4.43 | 4.43 | 4.5 | 4.31 | 2.39M |
| September 29, 2025 | 4.48 | 4.52 | 4.33 | 4.55 | 4.43 | 2.94M |
| September 26, 2025 | 4.41 | 4.42 | 4.42 | 4.5 | 4.36 | 2.03M |
| September 25, 2025 | 4.59 | 4.39 | 4.39 | 4.62 | 4.38 | 2.23M |
| September 24, 2025 | 4.55 | 4.6 | 4.6 | 4.61 | 4.5 | 2.02M |
| September 23, 2025 | 4.57 | 4.48 | 4.48 | 4.63 | 4.48 | 2.06M |
| September 22, 2025 | 4.62 | 4.55 | 4.55 | 4.72 | 4.55 | 2.34M |
| September 19, 2025 | 4.65 | 4.64 | 4.64 | 4.7 | 4.58 | 16.06M |
| September 18, 2025 | 4.58 | 4.64 | 4.64 | 4.66 | 4.5 | 2.49M |
| September 17, 2025 | 4.59 | 4.54 | 4.54 | 4.72 | 4.54 | 3.13M |
| September 16, 2025 | 4.48 | 4.59 | 4.59 | 4.64 | 4.43 | 2.8M |
| September 15, 2025 | 4.51 | 4.47 | 4.47 | 4.52 | 4.42 | 2.01M |
| September 12, 2025 | 4.61 | 4.5 | 4.5 | 4.61 | 4.5 | 1.85M |
| September 11, 2025 | 4.6 | 4.61 | 4.61 | 4.63 | 4.53 | 1.95M |