4.74
+0.18(+3.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.55 | 4.74 | 4.74 | 4.77 | 4.51 | 549,324 |
| December 03, 2025 | 4.52 | 4.56 | 4.56 | 4.59 | 4.42 | 320,500 |
| December 02, 2025 | 4.59 | 4.52 | 4.52 | 4.69 | 4.43 | 477,413 |
| December 01, 2025 | 4.69 | 4.57 | 4.57 | 4.7 | 4.49 | 601,100 |
| November 28, 2025 | 4.67 | 4.81 | 4.81 | 4.89 | 4.61 | 486,767 |
| November 26, 2025 | 4.73 | 4.7 | 4.7 | 4.75 | 4.57 | 445,989 |
| November 25, 2025 | 4.7 | 4.71 | 4.71 | 4.74 | 4.54 | 755,800 |
| November 24, 2025 | 4.64 | 4.7 | 4.7 | 4.76 | 4.57 | 778,106 |
| November 21, 2025 | 4.3 | 4.56 | 4.56 | 4.6 | 4.21 | 946,547 |
| November 20, 2025 | 4.63 | 4.35 | 4.35 | 5 | 4.32 | 2.26M |
| November 19, 2025 | 4.66 | 4.58 | 4.58 | 4.7 | 4.46 | 664,211 |
| November 18, 2025 | 4.22 | 4.63 | 4.63 | 4.71 | 4.2 | 812,500 |
| November 17, 2025 | 4.5 | 4.31 | 4.31 | 4.52 | 4.25 | 681,100 |
| November 14, 2025 | 4.56 | 4.56 | 4.56 | 4.66 | 4.09 | 1.97M |
| November 13, 2025 | 4.47 | 4.66 | 4.66 | 5.1 | 4.44 | 5.09M |
| November 12, 2025 | 3.99 | 3.76 | 3.76 | 4.02 | 3.63 | 1.14M |
| November 11, 2025 | 3.65 | 3.75 | 3.75 | 3.77 | 3.51 | 1.22M |
| November 10, 2025 | 4.05 | 3.67 | 3.67 | 4.05 | 3.64 | 805,834 |
| November 07, 2025 | 3.76 | 3.92 | 3.92 | 3.93 | 3.67 | 785,000 |
| November 06, 2025 | 4.06 | 3.78 | 3.78 | 4.09 | 3.77 | 968,503 |
| November 05, 2025 | 4.18 | 4.09 | 4.09 | 4.22 | 4.03 | 279,845 |
| November 04, 2025 | 4.1 | 4.1 | 4.1 | 4.17 | 4.03 | 332,645 |
| November 03, 2025 | 4.35 | 4.2 | 4.2 | 4.5 | 4.07 | 530,941 |
| October 31, 2025 | 4.42 | 4.34 | 4.34 | 4.56 | 4.31 | 280,728 |
| October 30, 2025 | 4.71 | 4.42 | 4.42 | 4.75 | 4.41 | 346,029 |
| October 29, 2025 | 4.76 | 4.7 | 4.7 | 4.78 | 4.56 | 602,333 |
| October 28, 2025 | 4.55 | 4.45 | 4.45 | 4.55 | 4.42 | 305,268 |
| October 27, 2025 | 4.49 | 4.41 | 4.41 | 4.54 | 4.39 | 389,629 |
| October 24, 2025 | 4.47 | 4.49 | 4.49 | 4.6 | 4.46 | 407,600 |
| October 23, 2025 | 4.38 | 4.44 | 4.44 | 4.47 | 4.36 | 242,435 |
| October 22, 2025 | 4.49 | 4.38 | 4.38 | 4.49 | 4.24 | 469,797 |
| October 21, 2025 | 4.59 | 4.51 | 4.51 | 4.61 | 4.5 | 216,118 |
| October 20, 2025 | 4.52 | 4.61 | 4.61 | 4.65 | 4.5 | 333,613 |
| October 17, 2025 | 4.54 | 4.42 | 4.42 | 4.61 | 4.3 | 562,848 |
| October 16, 2025 | 4.74 | 4.56 | 4.56 | 4.87 | 4.46 | 1.05M |
| October 15, 2025 | 4.85 | 4.76 | 4.76 | 4.96 | 4.72 | 322,187 |
| October 14, 2025 | 4.75 | 4.75 | 4.75 | 4.91 | 4.65 | 399,900 |
| October 13, 2025 | 4.82 | 4.82 | 4.82 | 4.96 | 4.8 | 530,247 |
| October 10, 2025 | 5.17 | 4.72 | 4.72 | 5.18 | 4.68 | 676,700 |
| October 09, 2025 | 5.25 | 5.16 | 5.16 | 5.31 | 5.13 | 319,800 |
| October 08, 2025 | 5.13 | 5.28 | 5.28 | 5.32 | 4.76 | 766,941 |
| October 07, 2025 | 5.2 | 5.08 | 5.08 | 5.38 | 5.06 | 511,424 |
| October 06, 2025 | 5.2 | 5.19 | 5.19 | 5.3 | 5.08 | 419,318 |
| October 03, 2025 | 5.21 | 5.13 | 5.13 | 5.34 | 5.02 | 431,700 |
| October 02, 2025 | 5.15 | 5.14 | 5.14 | 5.18 | 4.95 | 477,097 |
| October 01, 2025 | 5.26 | 5.14 | 5.14 | 5.38 | 5.08 | 449,516 |
| September 30, 2025 | 5.39 | 5.3 | 5.3 | 5.48 | 5.24 | 298,100 |
| September 29, 2025 | 5.4 | 5.41 | 5.41 | 5.51 | 5.23 | 482,716 |
| September 26, 2025 | 5.2 | 5.35 | 5.35 | 5.37 | 5.14 | 357,377 |
| September 25, 2025 | 5.18 | 5.18 | 5.18 | 5.3 | 5.12 | 396,600 |
| September 24, 2025 | 5.1 | 5.21 | 5.21 | 5.25 | 5.03 | 501,784 |
| September 23, 2025 | 5.17 | 5.11 | 5.11 | 5.41 | 5.1 | 864,914 |
| September 22, 2025 | 5.22 | 5.16 | 5.16 | 5.47 | 5.15 | 616,676 |
| September 19, 2025 | 4.9 | 5.27 | 5.27 | 5.28 | 4.88 | 1.17M |
| September 18, 2025 | 4.68 | 4.92 | 4.92 | 4.99 | 4.68 | 513,500 |
| September 17, 2025 | 4.8 | 4.64 | 4.64 | 4.84 | 4.62 | 321,000 |
| September 16, 2025 | 4.79 | 4.8 | 4.8 | 4.92 | 4.7 | 491,023 |
| September 15, 2025 | 4.85 | 4.8 | 4.8 | 4.86 | 4.57 | 623,114 |
| September 12, 2025 | 4.47 | 4.85 | 4.85 | 4.86 | 4.44 | 826,832 |
| September 11, 2025 | 4.46 | 4.5 | 4.5 | 4.51 | 4.38 | 563,754 |