4.30
-0.16(-3.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.14 | 22,600 |
| November 06, 2025 | 4.5 | 4.46 | 4.46 | 4.54 | 4.34 | 10,226 |
| November 05, 2025 | 4.55 | 4.41 | 4.41 | 4.71 | 4.38 | 7,311 |
| November 04, 2025 | 4.86 | 4.61 | 4.61 | 4.86 | 4.45 | 16,581 |
| November 03, 2025 | 5.44 | 4.94 | 4.94 | 5.5 | 4.9 | 17,550 |
| October 31, 2025 | 5.38 | 5.61 | 5.61 | 5.66 | 5.08 | 75,980 |
| October 30, 2025 | 5.6 | 5.45 | 5.45 | 5.79 | 5 | 32,985 |
| October 29, 2025 | 5.57 | 5.66 | 5.66 | 5.78 | 5.57 | 16,500 |
| October 28, 2025 | 5.89 | 5.57 | 5.57 | 6.14 | 5.2 | 39,000 |
| October 27, 2025 | 6.35 | 5.85 | 5.85 | 6.4 | 5.72 | 25,703 |
| October 24, 2025 | 6.19 | 6.38 | 6.38 | 6.42 | 6.06 | 79,258 |
| October 23, 2025 | 6.26 | 6.37 | 6.37 | 6.43 | 5.77 | 45,020 |
| October 22, 2025 | 6 | 6.27 | 6.27 | 6.32 | 5.8 | 47,971 |
| October 21, 2025 | 6.15 | 6.18 | 6.18 | 6.38 | 5.87 | 72,752 |
| October 20, 2025 | 6.33 | 6.5 | 6.5 | 6.59 | 5.82 | 420,200 |
| October 17, 2025 | 5.78 | 5.94 | 5.94 | 6.47 | 5.62 | 49,110 |
| October 16, 2025 | 6.6 | 6.15 | 6.15 | 6.94 | 6.12 | 53,352 |
| October 15, 2025 | 6.65 | 6.83 | 6.83 | 7.2 | 6.2 | 118,527 |
| October 14, 2025 | 6.85 | 6.94 | 6.94 | 8.05 | 6.7 | 500,692 |
| October 13, 2025 | 6.48 | 7.17 | 7.17 | 8.2 | 5.98 | 16.85M |
| October 10, 2025 | 5.36 | 4.98 | 4.98 | 5.48 | 4.95 | 60,306 |
| October 09, 2025 | 5.17 | 5.62 | 5.62 | 5.63 | 5.16 | 116,888 |
| October 08, 2025 | 5.13 | 5.7 | 5.7 | 5.98 | 4.93 | 1.23M |
| October 07, 2025 | 4.8 | 4.96 | 4.96 | 5.18 | 4.8 | 35,000 |
| October 06, 2025 | 4.9 | 4.92 | 4.92 | 5.03 | 4.81 | 20,594 |
| October 03, 2025 | 5.05 | 4.93 | 4.93 | 5.14 | 4.88 | 20,421 |
| October 02, 2025 | 5.18 | 5.07 | 5.07 | 5.18 | 4.81 | 17,949 |
| October 01, 2025 | 5.24 | 5.02 | 5.02 | 5.24 | 4.95 | 8,555 |
| September 30, 2025 | 4.87 | 5.03 | 5.03 | 5.26 | 4.85 | 48,474 |
| September 29, 2025 | 4.85 | 4.84 | 4.84 | 5.15 | 4.8 | 40,918 |
| September 26, 2025 | 5.13 | 4.9 | 4.9 | 5.32 | 4.65 | 156,144 |
| September 25, 2025 | 4.41 | 4.9 | 4.9 | 6.7 | 4.41 | 2.09M |
| September 24, 2025 | 4.55 | 4.56 | 4.56 | 4.87 | 4.22 | 2.2M |
| September 23, 2025 | 4.76 | 4.92 | 4.92 | 5.04 | 4.76 | 11,600 |
| September 22, 2025 | 4.95 | 5.1 | 5.1 | 5.1 | 4.84 | 4,000 |
| September 19, 2025 | 4.75 | 4.95 | 4.95 | 5.1 | 4.67 | 31,767 |
| September 18, 2025 | 4.94 | 4.9 | 4.9 | 5.19 | 4.65 | 58,519 |
| September 17, 2025 | 4.86 | 5.09 | 5.09 | 5.2 | 4.85 | 43,300 |
| September 16, 2025 | 4.2 | 5.03 | 5.03 | 5.1 | 4.2 | 105,700 |
| September 15, 2025 | 4.18 | 4.25 | 4.25 | 4.3 | 4.09 | 22,388 |
| September 12, 2025 | 3.97 | 4.16 | 4.16 | 4.31 | 3.9 | 31,800 |
| September 11, 2025 | 3.9 | 4.1 | 4.1 | 4.36 | 3.87 | 616,622 |
| September 10, 2025 | 4.72 | 5 | 5 | 5.1 | 4.36 | 159,925 |
| September 09, 2025 | 4.48 | 4.48 | 4.48 | 4.7 | 4.15 | 85,937 |
| September 08, 2025 | 3.89 | 4.28 | 4.28 | 4.43 | 3.7 | 81,800 |
| September 05, 2025 | 3.97 | 3.9 | 3.9 | 3.97 | 3.77 | 6,133 |
| September 04, 2025 | 3.87 | 4.01 | 4.01 | 4.14 | 3.87 | 49,826 |
| September 03, 2025 | 3.74 | 4.12 | 4.12 | 4.24 | 3.73 | 71,265 |
| September 02, 2025 | 3.77 | 3.79 | 3.79 | 3.85 | 3.67 | 8,040 |
| August 29, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.57 | 610 |
| August 28, 2025 | 3.84 | 3.75 | 3.75 | 3.84 | 3.67 | 3,300 |
| August 27, 2025 | 3.83 | 3.79 | 3.79 | 3.86 | 3.68 | 17,100 |
| August 26, 2025 | 3.81 | 3.88 | 3.88 | 3.88 | 3.8 | 5,200 |
| August 25, 2025 | 3.64 | 3.82 | 3.82 | 3.82 | 3.64 | 12,100 |
| August 22, 2025 | 3.68 | 3.7 | 3.7 | 3.8 | 3.6 | 29,500 |
| August 21, 2025 | 3.64 | 3.63 | 3.63 | 3.64 | 3.6 | 1,800 |
| August 20, 2025 | 3.6 | 3.64 | 3.64 | 3.65 | 3.49 | 20,000 |
| August 19, 2025 | 3.51 | 3.66 | 3.66 | 3.68 | 3.41 | 26,892 |
| August 18, 2025 | 3.56 | 3.54 | 3.54 | 3.56 | 3.42 | 1,975 |
| August 15, 2025 | 3.45 | 3.48 | 3.48 | 3.61 | 3.37 | 10,000 |
