4.80
+0.05(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.78 | 4.8 | 4.8 | 4.8 | 4.74 | 810,238 |
| November 06, 2025 | 4.73 | 4.75 | 4.75 | 4.76 | 4.72 | 692,500 |
| November 05, 2025 | 4.68 | 4.69 | 4.69 | 4.74 | 4.65 | 1.35M |
| November 04, 2025 | 4.69 | 4.65 | 4.65 | 4.69 | 4.63 | 774,503 |
| November 03, 2025 | 4.75 | 4.72 | 4.72 | 4.75 | 4.68 | 563,756 |
| October 31, 2025 | 4.77 | 4.74 | 4.74 | 4.78 | 4.72 | 666,235 |
| October 30, 2025 | 4.7 | 4.76 | 4.76 | 4.76 | 4.69 | 731,300 |
| October 29, 2025 | 4.74 | 4.7 | 4.7 | 4.8 | 4.7 | 599,100 |
| October 28, 2025 | 4.67 | 4.71 | 4.71 | 4.74 | 4.65 | 860,900 |
| October 27, 2025 | 4.88 | 4.74 | 4.74 | 4.88 | 4.7 | 1.61M |
| October 24, 2025 | 4.97 | 4.89 | 4.89 | 4.98 | 4.88 | 691,891 |
| October 23, 2025 | 4.92 | 4.94 | 4.94 | 4.96 | 4.91 | 741,400 |
| October 22, 2025 | 4.75 | 4.86 | 4.86 | 4.86 | 4.7 | 1.01M |
| October 21, 2025 | 4.99 | 4.75 | 4.75 | 5 | 4.75 | 2.1M |
| October 20, 2025 | 5.12 | 5.05 | 5.05 | 5.13 | 5.05 | 795,519 |
| October 17, 2025 | 5.16 | 5.1 | 5.1 | 5.16 | 5.06 | 683,200 |
| October 16, 2025 | 5.26 | 5.19 | 5.16 | 5.31 | 5.16 | 856,870 |
| October 15, 2025 | 5.18 | 5.25 | 5.22 | 5.25 | 5.17 | 470,343 |
| October 14, 2025 | 5.17 | 5.14 | 5.11 | 5.18 | 5.13 | 475,230 |
| October 13, 2025 | 5.13 | 5.19 | 5.16 | 5.22 | 5.12 | 608,988 |
| October 10, 2025 | 5.22 | 5.08 | 5.05 | 5.22 | 5.06 | 1.26M |
| October 09, 2025 | 5.28 | 5.2 | 5.17 | 5.29 | 5.17 | 617,991 |
| October 08, 2025 | 5.23 | 5.25 | 5.22 | 5.25 | 5.21 | 443,400 |
| October 07, 2025 | 5.22 | 5.19 | 5.16 | 5.23 | 5.05 | 476,569 |
| October 06, 2025 | 5.19 | 5.21 | 5.18 | 5.21 | 5.19 | 504,832 |
| October 03, 2025 | 5.2 | 5.19 | 5.16 | 5.2 | 5.17 | 428,045 |
| October 02, 2025 | 5.2 | 5.17 | 5.14 | 5.21 | 5.15 | 412,841 |
| October 01, 2025 | 5.15 | 5.17 | 5.14 | 5.19 | 5.11 | 506,162 |
| September 30, 2025 | 5.16 | 5.16 | 5.13 | 5.17 | 5.14 | 234,536 |
| September 29, 2025 | 5.17 | 5.16 | 5.13 | 5.18 | 5.13 | 648,887 |
| September 26, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 5.09 | 296,608 |
| September 25, 2025 | 5.09 | 5.07 | 5.07 | 5.11 | 5.01 | 550,100 |
| September 24, 2025 | 5.16 | 5.12 | 5.12 | 5.18 | 5.11 | 493,830 |
| September 23, 2025 | 5.07 | 5.14 | 5.14 | 5.16 | 5.07 | 847,336 |
| September 22, 2025 | 5.02 | 5.04 | 5.04 | 5.05 | 5 | 756,700 |
| September 19, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.93 | 397,900 |
| September 18, 2025 | 4.97 | 4.94 | 4.94 | 4.97 | 4.94 | 458,700 |
| September 17, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.94 | 519,900 |
| September 16, 2025 | 5.03 | 4.98 | 4.98 | 5.04 | 4.97 | 389,900 |
| September 15, 2025 | 5 | 5.02 | 4.99 | 5.02 | 4.97 | 353,500 |
| September 12, 2025 | 4.96 | 4.99 | 4.99 | 5 | 4.95 | 604,081 |
| September 11, 2025 | 4.93 | 4.93 | 4.93 | 4.97 | 4.9 | 714,000 |
| September 10, 2025 | 4.92 | 4.93 | 4.93 | 4.93 | 4.89 | 366,697 |
| September 09, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 625,125 |
| September 08, 2025 | 4.84 | 4.85 | 4.85 | 4.86 | 4.82 | 374,639 |
| September 05, 2025 | 4.84 | 4.81 | 4.81 | 4.85 | 4.78 | 713,100 |
| September 04, 2025 | 4.82 | 4.82 | 4.82 | 4.83 | 4.78 | 563,800 |
| September 03, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.78 | 791,607 |
| September 02, 2025 | 4.74 | 4.77 | 4.77 | 4.77 | 4.73 | 504,100 |
| August 29, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.7 | 434,583 |
| August 28, 2025 | 4.74 | 4.7 | 4.7 | 4.74 | 4.69 | 722,043 |
| August 27, 2025 | 4.68 | 4.74 | 4.74 | 4.74 | 4.68 | 463,036 |
| August 26, 2025 | 4.64 | 4.66 | 4.66 | 4.68 | 4.64 | 269,060 |
| August 25, 2025 | 4.65 | 4.63 | 4.63 | 4.68 | 4.62 | 538,932 |
| August 22, 2025 | 4.59 | 4.64 | 4.64 | 4.65 | 4.59 | 592,026 |
| August 21, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.43 | 468,735 |
| August 20, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.52 | 389,328 |
| August 19, 2025 | 4.57 | 4.53 | 4.53 | 4.58 | 4.53 | 427,594 |
| August 18, 2025 | 4.55 | 4.58 | 4.58 | 4.58 | 4.55 | 322,919 |
| August 15, 2025 | 4.59 | 4.56 | 4.56 | 4.6 | 4.55 | 364,500 |