4.68
-0.1(-2.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.75 | 4.68 | 4.68 | 4.78 | 4.63 | 696,542 |
| December 03, 2025 | 4.66 | 4.78 | 4.78 | 4.79 | 4.65 | 1.07M |
| December 02, 2025 | 4.53 | 4.63 | 4.63 | 4.67 | 4.47 | 1.33M |
| December 01, 2025 | 4.4 | 4.46 | 4.46 | 4.54 | 4.3 | 1.66M |
| November 28, 2025 | 4.22 | 4.43 | 4.43 | 4.45 | 4.17 | 1.18M |
| November 26, 2025 | 4.1 | 4.19 | 4.19 | 4.23 | 4.04 | 1.41M |
| November 25, 2025 | 3.93 | 4.09 | 4.09 | 4.14 | 3.86 | 1.28M |
| November 24, 2025 | 3.94 | 3.89 | 3.89 | 3.97 | 3.85 | 1.69M |
| November 21, 2025 | 3.82 | 3.96 | 3.96 | 4.09 | 3.8 | 2.3M |
| November 20, 2025 | 4.15 | 3.82 | 3.82 | 4.15 | 3.72 | 3.43M |
| November 19, 2025 | 4.19 | 4.11 | 4.11 | 4.34 | 4.01 | 2.05M |
| November 18, 2025 | 4.19 | 4.23 | 4.23 | 4.55 | 4.14 | 7.27M |
| November 17, 2025 | 3.86 | 3.76 | 3.76 | 3.93 | 3.76 | 1.58M |
| November 14, 2025 | 3.72 | 3.85 | 3.85 | 3.9 | 3.71 | 1.53M |
| November 13, 2025 | 3.78 | 3.82 | 3.82 | 3.87 | 3.67 | 2.28M |
| November 12, 2025 | 3.75 | 3.78 | 3.78 | 3.83 | 3.66 | 2.33M |
| November 11, 2025 | 3.91 | 3.72 | 3.72 | 3.91 | 3.66 | 2.23M |
| November 10, 2025 | 4.03 | 3.91 | 3.91 | 4.14 | 3.9 | 1.65M |
| November 07, 2025 | 4.1 | 3.93 | 3.93 | 4.19 | 3.78 | 2.2M |
| November 06, 2025 | 4.16 | 4.14 | 4.14 | 4.35 | 3.93 | 2.88M |
| November 05, 2025 | 4.46 | 4.51 | 4.51 | 4.56 | 4.46 | 1.26M |
| November 04, 2025 | 4.6 | 4.5 | 4.5 | 4.68 | 4.46 | 1.7M |
| November 03, 2025 | 4.82 | 4.76 | 4.76 | 4.88 | 4.69 | 1.28M |
| October 31, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.68 | 1.96M |
| October 30, 2025 | 4.87 | 4.82 | 4.82 | 4.94 | 4.75 | 1.55M |
| October 29, 2025 | 5.05 | 4.96 | 4.96 | 5.17 | 4.89 | 2.72M |
| October 28, 2025 | 5.06 | 5.02 | 5.02 | 5.17 | 5.01 | 1.16M |
| October 27, 2025 | 5.07 | 5.08 | 5.08 | 5.11 | 4.98 | 1.34M |
| October 24, 2025 | 5.11 | 5.07 | 5.07 | 5.18 | 5.06 | 2.04M |
| October 23, 2025 | 5 | 5.03 | 5.03 | 5.15 | 4.97 | 1.65M |
| October 22, 2025 | 5.05 | 4.9 | 4.9 | 5.16 | 4.88 | 2.1M |
| October 21, 2025 | 5.01 | 5.14 | 5.14 | 5.18 | 4.81 | 2.08M |
| October 20, 2025 | 5.04 | 5.1 | 5.1 | 5.15 | 4.93 | 1.88M |
| October 17, 2025 | 5.09 | 4.9 | 4.9 | 5.16 | 4.89 | 1.47M |
| October 16, 2025 | 5.54 | 5.22 | 5.22 | 5.54 | 5.16 | 1.04M |
| October 15, 2025 | 5.63 | 5.49 | 5.49 | 5.74 | 5.46 | 2.59M |
| October 14, 2025 | 5.29 | 5.56 | 5.56 | 5.58 | 5.15 | 2.52M |
| October 13, 2025 | 5.1 | 5.28 | 5.28 | 5.36 | 5.09 | 1.58M |
| October 10, 2025 | 5.31 | 4.96 | 4.96 | 5.37 | 4.96 | 1.23M |
| October 09, 2025 | 5.32 | 5.29 | 5.29 | 5.43 | 5.18 | 1.02M |
| October 08, 2025 | 5.2 | 5.27 | 5.27 | 5.38 | 5.16 | 1.58M |
| October 07, 2025 | 5.09 | 5.13 | 5.13 | 5.23 | 4.86 | 1.61M |
| October 06, 2025 | 5.13 | 5.04 | 5.04 | 5.25 | 5 | 2.1M |
| October 03, 2025 | 4.6 | 5.04 | 5.04 | 5.1 | 4.53 | 2.8M |
| October 02, 2025 | 4.51 | 4.54 | 4.54 | 4.59 | 4.38 | 922,771 |
| October 01, 2025 | 4.56 | 4.51 | 4.51 | 4.59 | 4.39 | 1.05M |
| September 30, 2025 | 4.31 | 4.55 | 4.55 | 4.57 | 4.31 | 1.49M |
| September 29, 2025 | 4.35 | 4.35 | 4.35 | 4.47 | 4.3 | 913,202 |
| September 26, 2025 | 4.34 | 4.31 | 4.31 | 4.35 | 4.26 | 678,983 |
| September 25, 2025 | 4.4 | 4.3 | 4.3 | 4.43 | 4.28 | 1.21M |
| September 24, 2025 | 4.2 | 4.4 | 4.4 | 4.41 | 4.17 | 1.29M |
| September 23, 2025 | 4.23 | 4.17 | 4.17 | 4.31 | 4.16 | 695,375 |
| September 22, 2025 | 4.18 | 4.2 | 4.2 | 4.21 | 4.1 | 1.01M |
| September 19, 2025 | 4.21 | 4.19 | 4.18 | 4.25 | 4.18 | 1.82M |
| September 18, 2025 | 4.12 | 4.21 | 4.2 | 4.25 | 4.08 | 1.05M |
| September 17, 2025 | 4.15 | 4.11 | 4.1 | 4.28 | 4.06 | 1.39M |
| September 16, 2025 | 4.19 | 4.15 | 4.14 | 4.21 | 4.12 | 447,702 |
| September 15, 2025 | 4.15 | 4.19 | 4.18 | 4.23 | 4.11 | 644,610 |
| September 12, 2025 | 4.26 | 4.14 | 4.14 | 4.28 | 4.12 | 678,871 |
| September 11, 2025 | 4.18 | 4.26 | 4.26 | 4.29 | 4.14 | 558,346 |