4.76
+0.12(+2.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.51 | 4.76 | 4.76 | 4.84 | 4.31 | 255,435 |
| November 06, 2025 | 4.89 | 4.64 | 4.64 | 4.91 | 4.51 | 140,924 |
| November 05, 2025 | 4.56 | 4.88 | 4.88 | 4.92 | 4.55 | 148,300 |
| November 04, 2025 | 4.7 | 4.51 | 4.51 | 4.85 | 4.48 | 191,300 |
| November 03, 2025 | 5.03 | 4.87 | 4.87 | 5.1 | 4.78 | 161,155 |
| October 31, 2025 | 5.1 | 5.11 | 5.11 | 5.25 | 5.03 | 150,549 |
| October 30, 2025 | 5.37 | 4.97 | 4.97 | 5.4 | 4.95 | 207,600 |
| October 29, 2025 | 5.75 | 5.44 | 5.44 | 5.84 | 5.42 | 195,790 |
| October 28, 2025 | 5.94 | 5.74 | 5.74 | 6.09 | 5.72 | 110,019 |
| October 27, 2025 | 6.07 | 6.06 | 6.06 | 6.15 | 5.95 | 128,543 |
| October 24, 2025 | 6 | 5.86 | 5.86 | 6.17 | 5.85 | 153,367 |
| October 23, 2025 | 5.65 | 5.99 | 5.99 | 6.09 | 5.65 | 115,419 |
| October 22, 2025 | 5.8 | 5.53 | 5.53 | 5.89 | 5.48 | 104,500 |
| October 21, 2025 | 5.89 | 5.89 | 5.89 | 6.03 | 5.76 | 141,965 |
| October 20, 2025 | 5.63 | 5.88 | 5.88 | 6.11 | 5.58 | 128,509 |
| October 17, 2025 | 5.8 | 5.52 | 5.52 | 5.8 | 5.49 | 109,288 |
| October 16, 2025 | 6.14 | 5.76 | 5.76 | 6.27 | 5.7 | 242,400 |
| October 15, 2025 | 6.25 | 6.06 | 6.06 | 6.31 | 5.86 | 262,996 |
| October 14, 2025 | 6.2 | 6.07 | 6.07 | 6.37 | 5.89 | 203,012 |
| October 13, 2025 | 6.05 | 6.24 | 6.24 | 6.38 | 5.93 | 554,504 |
| October 10, 2025 | 6.29 | 5.71 | 5.71 | 6.43 | 5.7 | 307,031 |
| October 09, 2025 | 6.52 | 6.37 | 6.37 | 6.65 | 6.25 | 174,934 |
| October 08, 2025 | 6.66 | 6.47 | 6.47 | 6.77 | 6.07 | 433,900 |
| October 07, 2025 | 7.42 | 6.53 | 6.53 | 7.42 | 6.5 | 595,200 |
| October 06, 2025 | 7.47 | 7.42 | 7.42 | 7.54 | 7.21 | 325,818 |
| October 03, 2025 | 6.84 | 7.29 | 7.29 | 7.48 | 6.82 | 530,047 |
| October 02, 2025 | 6.89 | 6.71 | 6.71 | 7.11 | 6.68 | 193,390 |
| October 01, 2025 | 7.22 | 6.88 | 6.88 | 7.43 | 6.59 | 342,100 |
| September 30, 2025 | 7.24 | 7.09 | 7.09 | 7.41 | 6.95 | 326,300 |
| September 29, 2025 | 6.93 | 7.25 | 7.25 | 7.34 | 6.8 | 417,025 |
| September 26, 2025 | 6.89 | 6.84 | 6.84 | 7.13 | 6.64 | 252,374 |
| September 25, 2025 | 6.51 | 6.71 | 6.71 | 7.13 | 6.39 | 330,036 |
| September 24, 2025 | 7.3 | 6.78 | 6.78 | 7.36 | 6.72 | 454,430 |
| September 23, 2025 | 7.13 | 7.28 | 7.28 | 8.4 | 7 | 1.1M |
| September 22, 2025 | 6.5 | 6.95 | 6.95 | 7.09 | 6.33 | 401,000 |
| September 19, 2025 | 6.4 | 6.49 | 6.49 | 6.5 | 6.23 | 258,500 |
| September 18, 2025 | 6.1 | 6.33 | 6.33 | 6.35 | 5.97 | 235,885 |
| September 17, 2025 | 5.99 | 5.97 | 5.97 | 6.2 | 5.95 | 168,993 |
| September 16, 2025 | 6.1 | 6.07 | 6.07 | 6.2 | 5.95 | 199,000 |
| September 15, 2025 | 6.6 | 5.93 | 5.93 | 6.69 | 5.9 | 346,338 |
| September 12, 2025 | 6.9 | 6.56 | 6.56 | 6.9 | 6.5 | 203,196 |
| September 11, 2025 | 6.7 | 6.96 | 6.96 | 7 | 6.6 | 215,378 |
| September 10, 2025 | 7.1 | 6.65 | 6.65 | 7.18 | 6.6 | 413,918 |
| September 09, 2025 | 6.19 | 6.95 | 6.95 | 7.09 | 6.18 | 643,743 |
| September 08, 2025 | 5.88 | 6.09 | 6.09 | 6.09 | 5.74 | 121,551 |
| September 05, 2025 | 5.78 | 5.85 | 5.85 | 5.87 | 5.66 | 114,569 |
| September 04, 2025 | 5.95 | 5.68 | 5.68 | 6.04 | 5.62 | 112,807 |
| September 03, 2025 | 5.75 | 5.92 | 5.92 | 6.06 | 5.73 | 155,295 |
| September 02, 2025 | 6.11 | 6 | 5.78 | 6.3 | 5.95 | 264,048 |
| August 29, 2025 | 6.3 | 6.42 | 6.18 | 6.44 | 6.04 | 194,643 |
| August 28, 2025 | 6.48 | 6.25 | 6.02 | 6.6 | 6.16 | 259,011 |
| August 27, 2025 | 6.34 | 6.47 | 6.23 | 6.56 | 6.16 | 175,342 |
| August 26, 2025 | 6.31 | 6.39 | 6.16 | 6.65 | 6.22 | 251,200 |
| August 25, 2025 | 6.5 | 6.22 | 5.99 | 6.52 | 6.15 | 324,100 |
| August 22, 2025 | 5.73 | 6.48 | 6.24 | 6.51 | 5.65 | 689,700 |
| August 21, 2025 | 5.5 | 5.59 | 5.39 | 5.63 | 5.4 | 154,400 |
| August 20, 2025 | 5.57 | 5.56 | 5.36 | 5.64 | 5.23 | 326,647 |
| August 19, 2025 | 6.6 | 5.54 | 5.34 | 6.73 | 5.46 | 938,705 |
| August 18, 2025 | 6.46 | 6.53 | 6.29 | 6.91 | 6.45 | 499,400 |
| August 15, 2025 | 6.19 | 6.4 | 6.4 | 6.5 | 6.01 | 239,180 |