4.08
-0.18(-4.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.07 | 4.08 | 4.08 | 4.15 | 3.8 | 360,340 |
| November 06, 2025 | 4.31 | 4.26 | 4.26 | 4.47 | 4.12 | 346,700 |
| November 05, 2025 | 4.15 | 4.35 | 4.35 | 4.36 | 4.11 | 109,976 |
| November 04, 2025 | 4.26 | 4.15 | 4.15 | 4.4 | 4.11 | 229,556 |
| November 03, 2025 | 4.69 | 4.43 | 4.43 | 4.76 | 4.41 | 168,221 |
| October 31, 2025 | 4.55 | 4.76 | 4.76 | 4.8 | 4.5 | 128,859 |
| October 30, 2025 | 4.69 | 4.55 | 4.55 | 4.74 | 4.53 | 165,374 |
| October 29, 2025 | 4.69 | 4.66 | 4.66 | 4.83 | 4.65 | 123,816 |
| October 28, 2025 | 4.93 | 4.73 | 4.73 | 5.03 | 4.73 | 265,949 |
| October 27, 2025 | 4.86 | 4.91 | 4.91 | 5.09 | 4.82 | 266,600 |
| October 24, 2025 | 4.88 | 4.83 | 4.83 | 5.04 | 4.8 | 213,263 |
| October 23, 2025 | 4.63 | 4.87 | 4.87 | 4.94 | 4.56 | 293,645 |
| October 22, 2025 | 4.8 | 4.57 | 4.57 | 4.89 | 4.45 | 571,437 |
| October 21, 2025 | 5 | 4.92 | 4.92 | 5.08 | 4.86 | 221,428 |
| October 20, 2025 | 4.86 | 5.06 | 5.06 | 5.21 | 4.8 | 450,500 |
| October 17, 2025 | 4.85 | 4.89 | 4.89 | 5.08 | 4.85 | 391,255 |
| October 16, 2025 | 5.35 | 4.84 | 4.84 | 5.36 | 4.82 | 1.32M |
| October 15, 2025 | 5.6 | 5.35 | 5.35 | 5.6 | 5.31 | 1.29M |
| October 14, 2025 | 6.72 | 5.7 | 5.7 | 6.73 | 5.65 | 24.42M |
| October 13, 2025 | 5.4 | 5.5 | 5.5 | 5.64 | 5.18 | 245,941 |
| October 10, 2025 | 5.92 | 5.27 | 5.27 | 6.18 | 5.26 | 782,252 |
| October 09, 2025 | 5.93 | 5.93 | 5.93 | 6.1 | 5.83 | 237,239 |
| October 08, 2025 | 6.1 | 5.99 | 5.99 | 6.35 | 5.91 | 309,505 |
| October 07, 2025 | 6.32 | 6.11 | 6.11 | 6.61 | 5.95 | 474,584 |
| October 06, 2025 | 6.63 | 6.32 | 6.32 | 6.66 | 6.16 | 374,533 |
| October 03, 2025 | 6.27 | 6.36 | 6.32 | 6.82 | 6.14 | 624,903 |
| October 02, 2025 | 5.83 | 6.22 | 6.22 | 6.36 | 5.83 | 261,313 |
| October 01, 2025 | 6 | 5.83 | 5.83 | 6.14 | 5.81 | 306,143 |
| September 30, 2025 | 6.03 | 6.03 | 6.03 | 6.3 | 5.8 | 231,410 |
| September 29, 2025 | 5.71 | 6 | 6 | 6.1 | 5.71 | 205,000 |
| September 26, 2025 | 5.76 | 5.68 | 5.68 | 5.81 | 5.52 | 100,539 |
| September 25, 2025 | 5.73 | 5.78 | 5.78 | 5.85 | 5.51 | 181,381 |
| September 24, 2025 | 6.03 | 5.97 | 5.97 | 6.23 | 5.94 | 199,079 |
| September 23, 2025 | 6.13 | 5.99 | 5.99 | 6.23 | 5.92 | 271,200 |
| September 22, 2025 | 5.68 | 6.07 | 6.07 | 6.2 | 5.56 | 505,916 |
| September 19, 2025 | 5.69 | 5.63 | 5.63 | 5.74 | 5.53 | 362,527 |
| September 18, 2025 | 5.67 | 5.57 | 5.57 | 5.92 | 5.52 | 328,220 |
| September 17, 2025 | 5.23 | 5.48 | 5.48 | 5.85 | 5.23 | 339,000 |
| September 16, 2025 | 5.41 | 5.22 | 5.22 | 5.49 | 5.2 | 194,228 |
| September 15, 2025 | 5.4 | 5.49 | 5.49 | 5.57 | 5.3 | 167,515 |
| September 12, 2025 | 5.49 | 5.42 | 5.42 | 5.53 | 5.29 | 158,147 |
| September 11, 2025 | 5.35 | 5.46 | 5.46 | 5.48 | 5.31 | 251,560 |
| September 10, 2025 | 5.2 | 5.26 | 5.26 | 5.39 | 5.2 | 143,300 |
| September 09, 2025 | 5.4 | 5.34 | 5.34 | 5.45 | 5.2 | 156,278 |
| September 08, 2025 | 5.51 | 5.3 | 5.3 | 5.54 | 5.2 | 229,510 |
| September 05, 2025 | 5.07 | 5.65 | 5.65 | 5.68 | 5.07 | 270,436 |
| September 04, 2025 | 5.18 | 5.1 | 5.1 | 5.18 | 5.02 | 169,094 |
| September 03, 2025 | 5.21 | 5.19 | 5.19 | 5.37 | 5.1 | 170,333 |
| September 02, 2025 | 5.33 | 5.21 | 5.21 | 5.58 | 5.06 | 388,014 |
| August 29, 2025 | 5.9 | 5.47 | 5.47 | 5.99 | 5.47 | 185,824 |
| August 28, 2025 | 6.01 | 5.94 | 5.94 | 6.12 | 5.9 | 145,700 |
| August 27, 2025 | 5.76 | 6.01 | 6.01 | 6.18 | 5.71 | 318,886 |
| August 26, 2025 | 6.14 | 5.75 | 5.75 | 6.3 | 5.71 | 430,443 |
| August 25, 2025 | 5.95 | 6.14 | 6.14 | 6.31 | 5.71 | 303,646 |
| August 22, 2025 | 5.43 | 5.97 | 5.97 | 6 | 5.42 | 363,800 |
| August 21, 2025 | 5.33 | 5.43 | 5.43 | 5.46 | 5.18 | 159,248 |
| August 20, 2025 | 5.19 | 5.39 | 5.39 | 5.43 | 4.96 | 330,970 |
| August 19, 2025 | 5.58 | 5.48 | 5.48 | 5.64 | 5.22 | 554,411 |
| August 18, 2025 | 5.85 | 5.64 | 5.64 | 5.95 | 5.61 | 440,000 |
| August 15, 2025 | 6.06 | 5.95 | 5.95 | 6.15 | 5.9 | 273,531 |