4.17
+0.03(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.6 | 4.14 | 4.14 | 4.69 | 4.05 | 286,047 |
| November 12, 2025 | 4.15 | 4.6 | 4.6 | 5 | 4.02 | 744,900 |
| November 11, 2025 | 3.92 | 4.05 | 4.05 | 4.07 | 3.9 | 206,600 |
| November 10, 2025 | 4.37 | 4 | 4 | 4.58 | 3.9 | 243,325 |
| November 07, 2025 | 4.71 | 4.21 | 4.21 | 4.76 | 4.16 | 230,577 |
| November 06, 2025 | 5.96 | 4.69 | 4.69 | 6.3 | 4.6 | 416,301 |
| November 05, 2025 | 4.61 | 5.85 | 5.85 | 6.25 | 4.6 | 497,100 |
| November 04, 2025 | 5.02 | 4.7 | 4.7 | 5.18 | 4.62 | 194,664 |
| November 03, 2025 | 5.37 | 5.3 | 5.3 | 5.78 | 5.18 | 192,600 |
| October 31, 2025 | 6.08 | 5.77 | 5.77 | 6.22 | 5.73 | 208,900 |
| October 30, 2025 | 6.42 | 6.27 | 6.27 | 6.77 | 6.18 | 186,700 |
| October 29, 2025 | 6.92 | 6.64 | 6.64 | 7.05 | 6.54 | 324,835 |
| October 28, 2025 | 9.52 | 6.99 | 6.99 | 9.89 | 6.62 | 4.44M |
| October 27, 2025 | 8.8 | 8.75 | 8.75 | 9.2 | 8.63 | 222,365 |
| October 24, 2025 | 8.38 | 9.61 | 9.61 | 10.1 | 8.38 | 440,599 |
| October 23, 2025 | 11.34 | 9.16 | 9.16 | 11.34 | 7.71 | 5.62M |
| October 22, 2025 | 10.19 | 10.96 | 10.96 | 11 | 8.84 | 307,678 |
| October 21, 2025 | 12.97 | 11.5 | 11.5 | 12.97 | 10.11 | 259,197 |
| October 20, 2025 | 17.17 | 14 | 14 | 17.55 | 13.35 | 344,758 |
| October 17, 2025 | 16.86 | 18.15 | 18.15 | 20.69 | 16.76 | 1.03M |
| October 16, 2025 | 33.34 | 23.78 | 23.78 | 34.27 | 21.07 | 1.13M |
| October 15, 2025 | 23.98 | 42 | 42 | 55 | 22.8 | 18.62M |
| October 14, 2025 | 10.3 | 12.63 | 12.63 | 12.95 | 10.01 | 1.02M |
| October 13, 2025 | 10.3 | 9.7 | 9.7 | 10.47 | 8.5 | 61,570 |
| October 10, 2025 | 10.5 | 10.26 | 10.26 | 11.41 | 10.26 | 61,394 |
| October 09, 2025 | 12 | 11.57 | 11.57 | 14 | 11 | 105,544 |
| October 08, 2025 | 10.05 | 12.22 | 12.22 | 12.25 | 10.05 | 108,360 |
| October 07, 2025 | 10.37 | 10.12 | 10.12 | 11 | 9.37 | 106,036 |
| October 06, 2025 | 9.5 | 10.22 | 10.22 | 10.4 | 9.46 | 34,277 |
| October 03, 2025 | 10.92 | 9.59 | 9.59 | 10.92 | 8.85 | 101,538 |
| October 02, 2025 | 9 | 10 | 10 | 10.48 | 8.75 | 72,785 |
| October 01, 2025 | 8.75 | 8.85 | 8.85 | 9.33 | 8.5 | 35,766 |
| September 30, 2025 | 8.7 | 8.47 | 8.47 | 9.2 | 8.38 | 73,680 |
| September 29, 2025 | 9.2 | 8.37 | 8.37 | 9.39 | 8.05 | 106,439 |
| September 26, 2025 | 9.29 | 8.94 | 8.94 | 9.62 | 8.75 | 65,278 |
| September 25, 2025 | 10.1 | 9.26 | 9.26 | 10.25 | 9.1 | 76,412 |
| September 24, 2025 | 11 | 10.36 | 10.36 | 11.2 | 10.2 | 58,663 |
| September 23, 2025 | 11.7 | 11.01 | 11.01 | 11.85 | 10.84 | 33,934 |
| September 22, 2025 | 11.25 | 11.5 | 11.5 | 11.9 | 10.66 | 46,446 |
| September 19, 2025 | 12.25 | 11.63 | 11.63 | 12.29 | 11 | 50,428 |
| September 18, 2025 | 12.3 | 12.23 | 12.23 | 12.89 | 11.8 | 51,075 |
| September 17, 2025 | 13.5 | 11.65 | 11.65 | 13.5 | 11 | 75,629 |
| September 16, 2025 | 13.43 | 13.59 | 13.59 | 14.36 | 13.08 | 38,832 |
| September 15, 2025 | 14.18 | 13.76 | 13.76 | 14.47 | 12.88 | 58,268 |
| September 12, 2025 | 12.79 | 14.59 | 14.59 | 15.95 | 12.41 | 249,610 |
| September 11, 2025 | 12.25 | 12.93 | 12.93 | 13.5 | 12.25 | 105,468 |
| September 10, 2025 | 10.64 | 12.51 | 12.51 | 13.2 | 10.08 | 250,285 |
| September 09, 2025 | 10.53 | 10.45 | 10.45 | 11.2 | 10 | 203,372 |
| September 08, 2025 | 15.42 | 10.29 | 10.29 | 20.22 | 10.21 | 3.47M |
| September 05, 2025 | 7.77 | 11.48 | 11.48 | 12.78 | 7.57 | 2.59M |
| September 04, 2025 | 8.23 | 7.79 | 7.79 | 8.23 | 7.6 | 43,855 |
| September 03, 2025 | 8 | 8.21 | 8.21 | 8.4 | 7.93 | 40,114 |
| September 02, 2025 | 8.2 | 7.91 | 7.91 | 8.2 | 7.07 | 35,493 |
| August 29, 2025 | 9 | 8.2 | 8.2 | 9 | 7.45 | 54,820 |
| August 28, 2025 | 8.65 | 8.74 | 8.74 | 9.1 | 8.48 | 79,977 |
| August 27, 2025 | 8.46 | 8.64 | 8.64 | 8.9 | 8.25 | 72,004 |
| August 26, 2025 | 8.2 | 8.48 | 8.48 | 8.52 | 8 | 66,292 |
| August 25, 2025 | 9.1 | 8.25 | 8.25 | 9.24 | 8.24 | 147,608 |
| August 22, 2025 | 8.53 | 8.42 | 8.42 | 9.43 | 7.83 | 1.95M |
| August 21, 2025 | 8 | 7.19 | 7.19 | 8 | 7 | 63,896 |