4.64
-0.03(-0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.74 | 4.64 | 4.64 | 4.83 | 4.62 | 27,900 |
| December 23, 2025 | 5.15 | 4.67 | 4.67 | 5.15 | 4.65 | 75,600 |
| December 22, 2025 | 5.08 | 5.24 | 5.24 | 5.34 | 5.04 | 71,654 |
| December 19, 2025 | 4.95 | 5.08 | 5.08 | 5.15 | 4.9 | 61,852 |
| December 18, 2025 | 5.61 | 5.06 | 5.06 | 5.68 | 4.97 | 92,123 |
| December 17, 2025 | 5.25 | 5.53 | 5.53 | 5.79 | 5.2 | 82,000 |
| December 16, 2025 | 4.98 | 5.24 | 5.24 | 5.37 | 4.85 | 104,836 |
| December 15, 2025 | 5.15 | 5.36 | 5.36 | 5.55 | 4.55 | 203,300 |
| December 12, 2025 | 6.23 | 5.43 | 5.43 | 6.23 | 5.35 | 294,100 |
| December 11, 2025 | 8.97 | 5.44 | 5.44 | 10.26 | 5.05 | 1.62M |
| December 10, 2025 | 11.66 | 10.33 | 10.33 | 13.25 | 8.6 | 35.03M |
| December 09, 2025 | 6.04 | 5.92 | 5.92 | 6.4 | 5.75 | 2.99M |
| December 08, 2025 | 6.88 | 6.07 | 6.07 | 6.88 | 6.07 | 58,665 |
| December 05, 2025 | 5.99 | 6.79 | 6.79 | 6.99 | 5.6 | 114,358 |
| December 04, 2025 | 6.01 | 6.11 | 6.11 | 6.47 | 5.88 | 52,348 |
| December 03, 2025 | 5.61 | 5.9 | 5.9 | 6 | 5.6 | 20,507 |
| December 02, 2025 | 5.6 | 5.82 | 5.82 | 5.87 | 5.47 | 13,300 |
| December 01, 2025 | 5.62 | 5.72 | 5.72 | 5.87 | 5.62 | 7,313 |
| November 28, 2025 | 5.73 | 5.74 | 5.74 | 6.06 | 5.7 | 3,956 |
| November 26, 2025 | 5.9 | 5.78 | 5.78 | 6.1 | 5.68 | 21,700 |
| November 25, 2025 | 5.83 | 5.94 | 5.94 | 6 | 5.65 | 9,700 |
| November 24, 2025 | 5.94 | 5.76 | 5.76 | 6.13 | 5.72 | 27,456 |
| November 21, 2025 | 5.86 | 5.97 | 5.97 | 6.2 | 5.78 | 34,843 |
| November 20, 2025 | 6.11 | 5.85 | 5.85 | 6.54 | 5.65 | 52,819 |
| November 19, 2025 | 5.67 | 5.84 | 5.84 | 6.09 | 5.6 | 55,044 |
| November 18, 2025 | 4.91 | 5.67 | 5.67 | 5.81 | 4.91 | 69,300 |
| November 17, 2025 | 5.25 | 4.97 | 4.97 | 5.52 | 4.88 | 23,013 |
| November 14, 2025 | 5.34 | 5.28 | 5.28 | 5.55 | 5.2 | 27,550 |
| November 13, 2025 | 5.89 | 5.46 | 5.46 | 5.98 | 5.46 | 22,572 |
| November 12, 2025 | 5.94 | 5.98 | 5.98 | 6.1 | 5.84 | 20,144 |
| November 11, 2025 | 5.76 | 5.94 | 5.94 | 6.06 | 5.75 | 16,593 |
| November 10, 2025 | 6.06 | 5.78 | 5.78 | 6.38 | 5.75 | 42,612 |
| November 07, 2025 | 5.91 | 6.11 | 6.11 | 6.38 | 5.75 | 44,757 |
| November 06, 2025 | 7.17 | 6.04 | 6.04 | 7.17 | 5.84 | 133,200 |
| November 05, 2025 | 5.88 | 7.24 | 7.24 | 7.73 | 5.8 | 302,539 |
| November 04, 2025 | 6.5 | 5.7 | 5.7 | 6.65 | 5.52 | 171,673 |
| November 03, 2025 | 5.8 | 7.08 | 7.08 | 8.61 | 5.68 | 1.35M |
| October 31, 2025 | 6 | 5.7 | 5.7 | 6 | 5.62 | 25,210 |
| October 30, 2025 | 6.7 | 6.13 | 6.13 | 6.7 | 5.99 | 37,864 |
| October 29, 2025 | 7.02 | 6.7 | 6.7 | 7.21 | 6.65 | 67,800 |
| October 28, 2025 | 7.18 | 7.12 | 7.12 | 7.51 | 6.63 | 75,491 |
| October 27, 2025 | 7.31 | 7.38 | 7.38 | 7.44 | 7.08 | 33,935 |
| October 24, 2025 | 7.32 | 7.54 | 7.54 | 8.03 | 7.29 | 42,450 |
| October 23, 2025 | 7.2 | 7.35 | 7.35 | 7.56 | 6.84 | 48,512 |
| October 22, 2025 | 8.25 | 8.01 | 8.01 | 8.4 | 7.8 | 21,761 |
| October 21, 2025 | 8.4 | 8.14 | 8.14 | 8.46 | 7.92 | 20,642 |
| October 20, 2025 | 9 | 8.56 | 8.56 | 9.02 | 8.41 | 19,392 |
| October 17, 2025 | 9.64 | 9.11 | 9.11 | 9.64 | 8.8 | 23,502 |
| October 16, 2025 | 10.82 | 9.46 | 9.46 | 11.4 | 8.76 | 135,808 |
| October 15, 2025 | 9.6 | 10.8 | 10.8 | 10.91 | 9.5 | 387,461 |
| October 14, 2025 | 7.62 | 8.69 | 8.69 | 9 | 7.62 | 57,042 |
| October 13, 2025 | 7.56 | 7.75 | 7.75 | 8.11 | 7.44 | 11,136 |
| October 10, 2025 | 8.32 | 7.5 | 7.5 | 8.4 | 7.5 | 34,318 |
| October 09, 2025 | 8.52 | 8.46 | 8.46 | 8.67 | 8.16 | 37,783 |
| October 08, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.16 | 20,527 |
| October 07, 2025 | 8.4 | 8.36 | 8.36 | 8.62 | 8 | 20,642 |
| October 06, 2025 | 8.31 | 8.32 | 8.32 | 8.73 | 7.97 | 21,083 |
| October 03, 2025 | 7.8 | 8.31 | 8.31 | 8.7 | 7.8 | 75,358 |
| October 02, 2025 | 8.15 | 9.32 | 9.32 | 9.36 | 8.13 | 120,483 |
| October 01, 2025 | 7.8 | 7.94 | 7.94 | 7.94 | 7.68 | 23,184 |