4.92
-0.04499979(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.98 | 4.92 | 4.92 | 5 | 4.87 | 432,347 |
| December 23, 2025 | 4.85 | 4.96 | 4.96 | 4.97 | 4.78 | 1.28M |
| December 22, 2025 | 5.1 | 4.88 | 4.88 | 5.16 | 4.86 | 1.4M |
| December 19, 2025 | 4.98 | 5.1 | 5.1 | 5.16 | 4.95 | 2.94M |
| December 18, 2025 | 5.17 | 5 | 5 | 5.2 | 4.89 | 1.34M |
| December 17, 2025 | 5.19 | 5.06 | 5.06 | 5.24 | 5.02 | 1.12M |
| December 16, 2025 | 5.11 | 5.21 | 5.21 | 5.22 | 5.1 | 1.72M |
| December 15, 2025 | 5.12 | 5.13 | 5.13 | 5.27 | 5.06 | 1.22M |
| December 12, 2025 | 5.58 | 5.33 | 5.33 | 5.58 | 5.28 | 990,132 |
| December 11, 2025 | 5.32 | 5.52 | 5.52 | 5.55 | 5.22 | 949,819 |
| December 10, 2025 | 4.99 | 5.26 | 5.26 | 5.3 | 4.93 | 2.59M |
| December 09, 2025 | 4.76 | 4.96 | 4.96 | 4.98 | 4.76 | 1.06M |
| December 08, 2025 | 4.67 | 4.83 | 4.83 | 4.86 | 4.61 | 865,500 |
| December 05, 2025 | 4.62 | 4.59 | 4.59 | 4.66 | 4.57 | 1.01M |
| December 04, 2025 | 4.77 | 4.66 | 4.66 | 4.79 | 4.66 | 661,734 |
| December 03, 2025 | 4.68 | 4.82 | 4.82 | 4.87 | 4.66 | 689,900 |
| December 02, 2025 | 4.76 | 4.63 | 4.63 | 4.76 | 4.62 | 723,100 |
| December 01, 2025 | 4.85 | 4.73 | 4.73 | 4.9 | 4.68 | 997,000 |
| November 28, 2025 | 4.93 | 4.92 | 4.92 | 4.97 | 4.89 | 301,208 |
| November 26, 2025 | 4.85 | 4.97 | 4.97 | 5.03 | 4.85 | 714,300 |
| November 25, 2025 | 4.7 | 4.89 | 4.89 | 4.89 | 4.68 | 1.37M |
| November 24, 2025 | 4.59 | 4.7 | 4.7 | 4.71 | 4.38 | 1.88M |
| November 21, 2025 | 4.52 | 4.64 | 4.64 | 4.76 | 4.44 | 1.19M |
| November 20, 2025 | 4.79 | 4.49 | 4.49 | 4.81 | 4.46 | 1.13M |
| November 19, 2025 | 4.81 | 4.71 | 4.71 | 4.84 | 4.7 | 1.07M |
| November 18, 2025 | 4.85 | 4.81 | 4.81 | 4.93 | 4.72 | 1M |
| November 17, 2025 | 4.77 | 4.87 | 4.87 | 5.25 | 4.71 | 1.99M |
| November 14, 2025 | 4.83 | 4.65 | 4.65 | 4.83 | 4.55 | 1.06M |
| November 13, 2025 | 4.85 | 4.84 | 4.84 | 4.98 | 4.82 | 1.14M |
| November 12, 2025 | 5.04 | 4.91 | 4.91 | 5.05 | 4.87 | 974,200 |
| November 11, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 4.89 | 967,082 |
| November 10, 2025 | 4.97 | 5.04 | 5.04 | 5.16 | 4.77 | 1.52M |
| November 07, 2025 | 4.25 | 4.82 | 4.82 | 4.98 | 4.25 | 2.04M |
| November 06, 2025 | 4.53 | 4.6 | 4.6 | 4.74 | 4.49 | 1.57M |
| November 05, 2025 | 4.52 | 4.52 | 4.52 | 4.57 | 4.37 | 1.38M |
| November 04, 2025 | 4.51 | 4.52 | 4.52 | 4.56 | 4.43 | 965,800 |
| November 03, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.49 | 1.23M |
| October 31, 2025 | 4.47 | 4.57 | 4.57 | 4.57 | 4.41 | 756,207 |
| October 30, 2025 | 4.4 | 4.51 | 4.51 | 4.57 | 4.39 | 923,895 |
| October 29, 2025 | 4.49 | 4.4 | 4.4 | 4.56 | 4.33 | 1.75M |
| October 28, 2025 | 4.59 | 4.5 | 4.5 | 4.6 | 4.47 | 813,234 |
| October 27, 2025 | 4.87 | 4.6 | 4.6 | 4.92 | 4.53 | 779,150 |
| October 24, 2025 | 4.9 | 4.83 | 4.83 | 4.92 | 4.8 | 583,853 |
| October 23, 2025 | 4.88 | 4.8 | 4.8 | 4.92 | 4.79 | 596,200 |
| October 22, 2025 | 4.88 | 4.84 | 4.84 | 4.93 | 4.76 | 773,334 |
| October 21, 2025 | 4.79 | 4.89 | 4.89 | 4.89 | 4.76 | 733,100 |
| October 20, 2025 | 4.67 | 4.79 | 4.79 | 4.82 | 4.66 | 835,529 |
| October 17, 2025 | 4.62 | 4.67 | 4.67 | 4.75 | 4.62 | 852,781 |
| October 16, 2025 | 4.79 | 4.62 | 4.62 | 4.81 | 4.57 | 996,324 |
| October 15, 2025 | 4.9 | 4.75 | 4.75 | 4.97 | 4.68 | 830,050 |
| October 14, 2025 | 4.66 | 4.84 | 4.84 | 4.85 | 4.6 | 952,900 |
| October 13, 2025 | 4.73 | 4.74 | 4.74 | 4.85 | 4.63 | 1.11M |
| October 10, 2025 | 5.12 | 4.66 | 4.66 | 5.12 | 4.64 | 1.21M |
| October 09, 2025 | 5.27 | 5.13 | 5.13 | 5.34 | 5.04 | 1M |
| October 08, 2025 | 5.58 | 5.28 | 5.28 | 5.6 | 5.28 | 833,103 |
| October 07, 2025 | 5.65 | 5.55 | 5.55 | 5.68 | 5.48 | 1.12M |
| October 06, 2025 | 5.71 | 5.65 | 5.65 | 5.72 | 5.51 | 1.55M |
| October 03, 2025 | 5.72 | 5.66 | 5.66 | 5.87 | 5.65 | 746,598 |
| October 02, 2025 | 5.59 | 5.7 | 5.7 | 5.75 | 5.59 | 897,021 |
| October 01, 2025 | 5.71 | 5.62 | 5.62 | 5.82 | 5.59 | 1.09M |