4.65
+0.02(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.64 | 4.65 | 4.65 | 4.72 | 4.55 | 107,226 |
| December 03, 2025 | 4.85 | 4.65 | 4.65 | 4.85 | 4.41 | 209,300 |
| December 02, 2025 | 4.91 | 4.73 | 4.73 | 5.22 | 4.66 | 224,242 |
| December 01, 2025 | 5.5 | 4.9 | 4.9 | 5.53 | 4.73 | 551,028 |
| November 28, 2025 | 5.6 | 5.56 | 5.56 | 5.89 | 5.44 | 107,500 |
| November 26, 2025 | 5.3 | 5.59 | 5.59 | 5.73 | 5.21 | 161,100 |
| November 25, 2025 | 5.1 | 5.29 | 5.29 | 5.39 | 4.93 | 170,500 |
| November 24, 2025 | 4.98 | 5.1 | 5.1 | 5.33 | 4.91 | 126,338 |
| November 21, 2025 | 4.61 | 4.96 | 4.96 | 4.98 | 4.54 | 125,614 |
| November 20, 2025 | 5.06 | 4.64 | 4.64 | 5.28 | 4.61 | 336,974 |
| November 19, 2025 | 4.98 | 5 | 5 | 5.19 | 4.91 | 135,048 |
| November 18, 2025 | 5.21 | 5.06 | 5.06 | 5.36 | 4.81 | 304,943 |
| November 17, 2025 | 5.29 | 5.25 | 5.25 | 5.83 | 5 | 250,800 |
| November 14, 2025 | 5.43 | 5.32 | 5.32 | 5.79 | 5.31 | 204,043 |
| November 13, 2025 | 5.88 | 5.51 | 5.51 | 6.01 | 5.39 | 256,506 |
| November 12, 2025 | 6 | 5.93 | 5.93 | 6.26 | 5.83 | 274,154 |
| November 11, 2025 | 5.99 | 5.98 | 5.98 | 6.07 | 5.64 | 164,408 |
| November 10, 2025 | 5.48 | 5.89 | 5.89 | 6.12 | 5.48 | 366,821 |
| November 07, 2025 | 5.26 | 5.42 | 5.42 | 5.84 | 5.26 | 422,400 |
| November 06, 2025 | 7.5 | 5.3 | 5.3 | 7.5 | 4.34 | 1.56M |
| November 05, 2025 | 8.04 | 7.84 | 7.84 | 8.54 | 7.68 | 337,460 |
| November 04, 2025 | 8.05 | 8.11 | 8.11 | 8.44 | 7.69 | 330,729 |
| November 03, 2025 | 8.12 | 8.24 | 8.24 | 8.46 | 7.76 | 242,286 |
| October 31, 2025 | 8.07 | 8.08 | 8.08 | 8.22 | 7.56 | 170,937 |
| October 30, 2025 | 7.64 | 7.96 | 7.96 | 8.16 | 7.25 | 265,181 |
| October 29, 2025 | 7.64 | 7.7 | 7.7 | 7.84 | 7.25 | 179,600 |
| October 28, 2025 | 7.3 | 7.64 | 7.64 | 7.89 | 7.28 | 193,069 |
| October 27, 2025 | 7.96 | 7.3 | 7.3 | 7.96 | 7.05 | 383,141 |
| October 24, 2025 | 8.05 | 7.82 | 7.82 | 8.26 | 7.71 | 327,300 |
| October 23, 2025 | 6.31 | 7.71 | 7.71 | 8.04 | 6.31 | 619,715 |
| October 22, 2025 | 6.72 | 6.31 | 6.31 | 6.8 | 6.16 | 260,489 |
| October 21, 2025 | 6.75 | 6.72 | 6.72 | 6.85 | 6.25 | 313,702 |
| October 20, 2025 | 5.85 | 6.51 | 6.51 | 6.52 | 5.64 | 385,339 |
| October 17, 2025 | 5.42 | 5.72 | 5.72 | 5.88 | 5.29 | 221,652 |
| October 16, 2025 | 5.5 | 5.36 | 5.36 | 5.69 | 5.28 | 171,289 |
| October 15, 2025 | 5.28 | 5.44 | 5.44 | 5.59 | 5.13 | 224,551 |
| October 14, 2025 | 5.18 | 5.28 | 5.28 | 5.38 | 5.01 | 86,900 |
| October 13, 2025 | 5.01 | 5.25 | 5.25 | 5.5 | 5.01 | 172,654 |
| October 10, 2025 | 5.5 | 5.07 | 5.07 | 5.65 | 4.95 | 225,753 |
| October 09, 2025 | 4.76 | 5.67 | 5.67 | 5.72 | 4.76 | 369,032 |
| October 08, 2025 | 4.75 | 4.75 | 4.75 | 4.79 | 4.61 | 100,302 |
| October 07, 2025 | 4.55 | 4.71 | 4.71 | 4.83 | 4.51 | 121,108 |
| October 06, 2025 | 4.48 | 4.54 | 4.54 | 4.66 | 4.44 | 92,200 |
| October 03, 2025 | 4.43 | 4.45 | 4.45 | 4.61 | 4.4 | 99,337 |
| October 02, 2025 | 4.42 | 4.39 | 4.39 | 4.44 | 4.17 | 112,064 |
| October 01, 2025 | 4.19 | 4.4 | 4.4 | 4.44 | 4.19 | 49,613 |
| September 30, 2025 | 4.39 | 4.2 | 4.2 | 4.4 | 4.15 | 100,000 |
| September 29, 2025 | 4.18 | 4.25 | 4.25 | 4.41 | 4.15 | 104,100 |
| September 26, 2025 | 4.23 | 4.2 | 4.2 | 4.45 | 4.08 | 26,715 |
| September 25, 2025 | 4.37 | 4.21 | 4.21 | 4.43 | 4.18 | 120,200 |
| September 24, 2025 | 4.24 | 4.37 | 4.37 | 4.59 | 4.22 | 110,600 |
| September 23, 2025 | 4.19 | 4.34 | 4.34 | 4.5 | 4.13 | 208,000 |
| September 22, 2025 | 4.18 | 4.11 | 4.11 | 4.2 | 3.99 | 104,400 |
| September 19, 2025 | 4.01 | 4.16 | 4.16 | 4.24 | 3.95 | 211,234 |
| September 18, 2025 | 3.93 | 4.01 | 4.01 | 4.17 | 3.83 | 138,700 |
| September 17, 2025 | 4.03 | 3.91 | 3.91 | 4.21 | 3.9 | 171,650 |
| September 16, 2025 | 3.93 | 4.09 | 4.09 | 4.14 | 3.76 | 289,944 |
| September 15, 2025 | 3.97 | 3.92 | 3.92 | 4 | 3.82 | 164,120 |
| September 12, 2025 | 3.67 | 3.95 | 3.95 | 4 | 3.58 | 294,300 |
| September 11, 2025 | 3.69 | 3.65 | 3.65 | 3.75 | 3.56 | 112,022 |