4.86
+0.1(+2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 4.76 | 4.86 | 4.86 | 4.97 | 4.61 | 234,962 |
| December 08, 2025 | 5.12 | 4.76 | 4.76 | 5.18 | 4.7 | 288,800 |
| December 05, 2025 | 5.04 | 5.02 | 5.02 | 5.2 | 4.86 | 183,600 |
| December 04, 2025 | 5.07 | 5.02 | 5.02 | 5.19 | 4.89 | 194,900 |
| December 03, 2025 | 4.81 | 5.06 | 5.06 | 5.09 | 4.8 | 172,647 |
| December 02, 2025 | 4.95 | 4.79 | 4.79 | 4.98 | 4.7 | 168,441 |
| December 01, 2025 | 5.44 | 4.96 | 4.96 | 5.54 | 4.92 | 153,903 |
| November 28, 2025 | 5.19 | 5.44 | 5.44 | 5.44 | 5.11 | 90,200 |
| November 26, 2025 | 4.88 | 5.11 | 5.11 | 5.13 | 4.88 | 112,212 |
| November 25, 2025 | 5.11 | 4.88 | 4.88 | 5.19 | 4.86 | 126,800 |
| November 24, 2025 | 5 | 5.1 | 5.1 | 5.27 | 5 | 219,200 |
| November 21, 2025 | 4.97 | 5 | 5 | 5.15 | 4.85 | 159,526 |
| November 20, 2025 | 4.95 | 4.98 | 4.98 | 5.19 | 4.75 | 170,422 |
| November 19, 2025 | 5.25 | 4.82 | 4.82 | 5.41 | 4.68 | 388,096 |
| November 18, 2025 | 5.33 | 5.22 | 5.22 | 5.4 | 5.06 | 118,123 |
| November 17, 2025 | 5.82 | 5.14 | 5.14 | 5.86 | 5.07 | 529,300 |
| November 14, 2025 | 5.74 | 5.88 | 5.88 | 6.04 | 5.7 | 189,400 |
| November 13, 2025 | 5.92 | 5.85 | 5.85 | 6.12 | 5.67 | 168,738 |
| November 12, 2025 | 6.08 | 6 | 6 | 6.2 | 5.82 | 185,100 |
| November 11, 2025 | 6 | 6 | 6 | 6.4 | 5.86 | 764,324 |
| November 10, 2025 | 6.26 | 6.07 | 6.07 | 6.46 | 5.99 | 977,726 |
| November 07, 2025 | 6.31 | 6.14 | 6.14 | 6.32 | 6.07 | 60,537 |
| November 06, 2025 | 6.66 | 6.44 | 6.44 | 6.66 | 6.25 | 99,500 |
| November 05, 2025 | 6.61 | 6.62 | 6.62 | 6.9 | 6.51 | 102,600 |
| November 04, 2025 | 7.25 | 6.69 | 6.69 | 7.45 | 6.56 | 107,382 |
| November 03, 2025 | 6.45 | 7.36 | 7.36 | 7.74 | 6.18 | 300,200 |
| October 31, 2025 | 8.64 | 8.16 | 8.16 | 8.77 | 8 | 142,267 |
| October 30, 2025 | 8.4 | 8.61 | 8.61 | 8.73 | 8 | 108,923 |
| October 29, 2025 | 8.35 | 8.43 | 8.43 | 8.81 | 8.09 | 268,102 |
| October 28, 2025 | 7.19 | 8.29 | 8.29 | 8.49 | 7.19 | 277,152 |
| October 27, 2025 | 6.72 | 7.18 | 7.18 | 7.51 | 6.63 | 219,629 |
| October 24, 2025 | 7.02 | 6.72 | 6.72 | 7.03 | 6.67 | 110,800 |
| October 23, 2025 | 6.89 | 6.93 | 6.93 | 6.99 | 6.79 | 42,552 |
| October 22, 2025 | 7.04 | 6.93 | 6.93 | 7.1 | 6.69 | 182,925 |
| October 21, 2025 | 7.19 | 6.99 | 6.99 | 7.29 | 6.91 | 145,447 |
| October 20, 2025 | 6.96 | 7.16 | 7.16 | 7.26 | 6.75 | 180,508 |
| October 17, 2025 | 6.56 | 6.9 | 6.9 | 7.02 | 6.4 | 417,892 |
| October 16, 2025 | 6.56 | 6.64 | 6.64 | 6.87 | 6.19 | 564,152 |
| October 15, 2025 | 5.91 | 6.5 | 6.5 | 6.6 | 5.87 | 275,300 |
| October 14, 2025 | 5.52 | 5.85 | 5.85 | 5.98 | 5.25 | 98,600 |
| October 13, 2025 | 5.67 | 5.56 | 5.56 | 5.7 | 5.54 | 66,873 |
| October 10, 2025 | 5.88 | 5.62 | 5.62 | 5.94 | 5.54 | 84,900 |
| October 09, 2025 | 5.8 | 5.88 | 5.88 | 5.89 | 5.7 | 85,350 |
| October 08, 2025 | 5.7 | 5.7 | 5.7 | 5.78 | 5.59 | 51,683 |
| October 07, 2025 | 5.77 | 5.68 | 5.68 | 5.8 | 5.58 | 67,213 |
| October 06, 2025 | 5.44 | 5.67 | 5.67 | 5.77 | 5.4 | 144,900 |
| October 03, 2025 | 5.44 | 5.44 | 5.44 | 5.45 | 5.36 | 85,956 |
| October 02, 2025 | 5.4 | 5.42 | 5.42 | 5.45 | 5.26 | 54,507 |
| October 01, 2025 | 5.41 | 5.44 | 5.44 | 5.56 | 5.41 | 104,441 |
| September 30, 2025 | 5.18 | 5.52 | 5.52 | 5.55 | 5.14 | 189,820 |
| September 29, 2025 | 5.14 | 5.09 | 5.09 | 5.16 | 5 | 129,504 |
| September 26, 2025 | 4.95 | 5.06 | 5.06 | 5.09 | 4.93 | 56,300 |
| September 25, 2025 | 5.01 | 4.93 | 4.93 | 5.11 | 4.91 | 43,570 |
| September 24, 2025 | 4.92 | 5.13 | 5.13 | 5.16 | 4.92 | 161,623 |
| September 23, 2025 | 4.86 | 4.88 | 4.88 | 4.98 | 4.83 | 41,900 |
| September 22, 2025 | 4.86 | 4.86 | 4.86 | 4.94 | 4.75 | 83,886 |
| September 19, 2025 | 4.97 | 4.78 | 4.78 | 4.97 | 4.7 | 73,400 |
| September 18, 2025 | 4.54 | 4.91 | 4.91 | 4.99 | 4.54 | 102,700 |
| September 17, 2025 | 4.67 | 4.53 | 4.53 | 4.79 | 4.53 | 76,500 |
| September 16, 2025 | 4.5 | 4.67 | 4.67 | 4.72 | 4.5 | 44,200 |