4.19
-0.09(-2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.21 | 4.19 | 4.19 | 4.3 | 4.15 | 252,772 |
| December 03, 2025 | 4.24 | 4.28 | 4.28 | 4.32 | 4.1 | 327,200 |
| December 02, 2025 | 4.65 | 4.19 | 4.19 | 4.65 | 4.17 | 332,023 |
| December 01, 2025 | 4.69 | 4.58 | 4.58 | 4.72 | 4.52 | 198,745 |
| November 28, 2025 | 4.71 | 4.7 | 4.7 | 4.8 | 4.64 | 84,108 |
| November 26, 2025 | 4.4 | 4.67 | 4.67 | 4.8 | 4.4 | 201,980 |
| November 25, 2025 | 4.49 | 4.42 | 4.42 | 4.6 | 4.36 | 160,200 |
| November 24, 2025 | 4.4 | 4.5 | 4.5 | 4.53 | 4.37 | 132,000 |
| November 21, 2025 | 4.1 | 4.39 | 4.39 | 4.44 | 4.1 | 249,435 |
| November 20, 2025 | 4.8 | 4.41 | 4.41 | 4.9 | 4.36 | 200,156 |
| November 19, 2025 | 4.87 | 4.74 | 4.74 | 5 | 4.68 | 105,831 |
| November 18, 2025 | 4.59 | 4.82 | 4.82 | 4.93 | 4.56 | 170,236 |
| November 17, 2025 | 4.92 | 4.62 | 4.62 | 5.02 | 4.5 | 196,700 |
| November 14, 2025 | 4.69 | 4.98 | 4.98 | 5.08 | 4.69 | 250,087 |
| November 13, 2025 | 5.29 | 4.86 | 4.86 | 5.46 | 4.75 | 222,900 |
| November 12, 2025 | 5.65 | 5.45 | 5.45 | 5.71 | 5.22 | 337,346 |
| November 11, 2025 | 5.16 | 5.46 | 5.46 | 5.69 | 4.93 | 448,778 |
| November 10, 2025 | 4.77 | 4.97 | 4.97 | 5.19 | 4.6 | 273,813 |
| 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 |