4.46
-0.12(-2.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.54 | 4.46 | 4.46 | 4.54 | 4.43 | 42,212 |
| December 03, 2025 | 4.37 | 4.58 | 4.58 | 4.61 | 4.36 | 37,500 |
| December 02, 2025 | 4.39 | 4.38 | 4.38 | 4.53 | 4.35 | 32,307 |
| December 01, 2025 | 4.55 | 4.43 | 4.43 | 4.76 | 4.29 | 80,132 |
| November 28, 2025 | 4.49 | 4.63 | 4.63 | 4.65 | 4.42 | 38,700 |
| November 26, 2025 | 4.39 | 4.5 | 4.5 | 4.57 | 4.26 | 135,844 |
| November 25, 2025 | 4.25 | 4.37 | 4.37 | 4.37 | 4.21 | 66,300 |
| November 24, 2025 | 3.92 | 4.24 | 4.24 | 4.25 | 3.89 | 95,827 |
| November 21, 2025 | 4 | 3.97 | 3.97 | 4.08 | 3.9 | 57,800 |
| November 20, 2025 | 3.96 | 4.09 | 4.09 | 4.12 | 3.96 | 43,300 |
| November 19, 2025 | 3.94 | 3.98 | 3.98 | 4 | 3.88 | 38,749 |
| November 18, 2025 | 3.89 | 3.97 | 3.97 | 4.03 | 3.88 | 49,748 |
| November 17, 2025 | 3.9 | 3.9 | 3.9 | 4.06 | 3.84 | 38,259 |
| November 14, 2025 | 3.98 | 3.98 | 3.98 | 4.05 | 3.96 | 67,245 |
| November 13, 2025 | 3.95 | 4 | 4 | 4.09 | 3.93 | 48,563 |
| November 12, 2025 | 3.95 | 3.96 | 3.96 | 4.06 | 3.88 | 109,540 |
| November 11, 2025 | 3.83 | 3.93 | 3.93 | 3.99 | 3.8 | 64,261 |
| November 10, 2025 | 3.51 | 3.81 | 3.81 | 3.91 | 3.47 | 96,900 |
| November 07, 2025 | 3.55 | 3.54 | 3.54 | 3.6 | 3.31 | 173,200 |
| November 06, 2025 | 3.5 | 3.27 | 3.27 | 3.5 | 3.25 | 44,400 |
| November 05, 2025 | 3.51 | 3.42 | 3.42 | 3.54 | 3.42 | 17,004 |
| November 04, 2025 | 3.36 | 3.46 | 3.46 | 3.56 | 3.28 | 87,851 |
| November 03, 2025 | 3.31 | 3.38 | 3.38 | 3.41 | 3.31 | 34,459 |
| October 31, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.34 | 29,026 |
| October 30, 2025 | 3.41 | 3.38 | 3.38 | 3.45 | 3.33 | 64,007 |
| October 29, 2025 | 3.39 | 3.41 | 3.41 | 3.47 | 3.39 | 35,195 |
| October 28, 2025 | 3.44 | 3.39 | 3.39 | 3.48 | 3.37 | 54,508 |
| October 27, 2025 | 3.53 | 3.43 | 3.43 | 3.57 | 3.41 | 42,003 |
| October 24, 2025 | 3.5 | 3.48 | 3.48 | 3.61 | 3.47 | 51,907 |
| October 23, 2025 | 3.57 | 3.49 | 3.49 | 3.61 | 3.44 | 188,000 |
| October 22, 2025 | 3.66 | 3.55 | 3.55 | 3.67 | 3.52 | 118,370 |
| October 21, 2025 | 3.66 | 3.67 | 3.67 | 3.67 | 3.6 | 63,600 |
| October 20, 2025 | 3.65 | 3.66 | 3.66 | 3.7 | 3.63 | 55,316 |
| October 17, 2025 | 3.77 | 3.64 | 3.64 | 3.78 | 3.56 | 89,900 |
| October 16, 2025 | 3.79 | 3.79 | 3.79 | 3.86 | 3.73 | 58,191 |
| October 15, 2025 | 3.84 | 3.79 | 3.79 | 3.99 | 3.73 | 138,270 |
| October 14, 2025 | 3.72 | 3.83 | 3.83 | 3.86 | 3.7 | 63,481 |
| October 13, 2025 | 3.72 | 3.73 | 3.73 | 3.77 | 3.68 | 110,002 |
| October 10, 2025 | 3.88 | 3.66 | 3.66 | 3.9 | 3.61 | 131,321 |
| October 09, 2025 | 3.94 | 3.88 | 3.88 | 4.01 | 3.83 | 115,434 |
| October 08, 2025 | 3.86 | 3.82 | 3.82 | 3.92 | 3.76 | 129,478 |
| October 07, 2025 | 4.1 | 3.92 | 3.92 | 4.1 | 3.85 | 172,722 |
| October 06, 2025 | 4.26 | 4.12 | 4.12 | 4.32 | 4.11 | 113,923 |
| October 03, 2025 | 4.44 | 4.21 | 4.21 | 4.47 | 4 | 357,200 |
| October 02, 2025 | 4.71 | 4.48 | 4.48 | 4.79 | 4.43 | 283,883 |
| October 01, 2025 | 4.86 | 4.65 | 4.65 | 4.99 | 4.46 | 904,734 |
| September 30, 2025 | 7.18 | 7.1 | 5.1 | 7.23 | 6.93 | 379,221 |
| September 29, 2025 | 6.9 | 6.93 | 4.98 | 7.12 | 6.8 | 126,000 |
| September 26, 2025 | 6.92 | 6.88 | 6.88 | 7.06 | 6.83 | 103,712 |
| September 25, 2025 | 7.2 | 6.78 | 6.78 | 7.2 | 6.78 | 157,241 |
| September 24, 2025 | 7.1 | 7.2 | 7.2 | 7.5 | 7.1 | 176,600 |
| September 23, 2025 | 7.73 | 7.13 | 7.13 | 7.83 | 7.12 | 335,732 |
| September 22, 2025 | 7.3 | 7.93 | 7.93 | 7.96 | 7.3 | 611,200 |
| September 19, 2025 | 7.29 | 7.19 | 7.19 | 7.29 | 7.1 | 248,000 |
| September 18, 2025 | 7.1 | 7.21 | 7.21 | 7.3 | 7.01 | 286,800 |
| September 17, 2025 | 7.44 | 7.07 | 7.07 | 7.51 | 7.04 | 470,400 |
| September 16, 2025 | 7.8 | 7.55 | 7.55 | 8.01 | 7.55 | 535,307 |
| September 15, 2025 | 8.02 | 7.88 | 7.88 | 8.2 | 7.63 | 760,700 |
| September 12, 2025 | 7.78 | 7.76 | 7.76 | 8.22 | 6.95 | 4.92M |
| September 11, 2025 | 6.43 | 6.4 | 6.4 | 6.52 | 6.36 | 1.35M |