4.28
-0.37(-7.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.46 | 4.28 | 4.28 | 4.46 | 4.13 | 25,248 |
| November 06, 2025 | 4.42 | 4.65 | 4.65 | 4.69 | 4.05 | 35,900 |
| November 05, 2025 | 4.22 | 4.38 | 4.38 | 4.54 | 4.1 | 22,492 |
| November 04, 2025 | 4.71 | 4.23 | 4.23 | 4.75 | 4.23 | 16,902 |
| November 03, 2025 | 5.01 | 4.78 | 4.78 | 5.01 | 4.51 | 28,187 |
| October 31, 2025 | 5.16 | 5.07 | 5.07 | 5.24 | 4.87 | 21,329 |
| October 30, 2025 | 4.98 | 5.3 | 5.3 | 5.37 | 4.7 | 49,912 |
| October 29, 2025 | 5.18 | 4.95 | 4.95 | 5.26 | 4.87 | 44,536 |
| October 28, 2025 | 5.21 | 5.22 | 5.22 | 5.36 | 5.02 | 15,039 |
| October 27, 2025 | 5.24 | 5.25 | 5.25 | 5.47 | 4.83 | 84,810 |
| October 24, 2025 | 5.2 | 5.26 | 5.26 | 5.49 | 5 | 28,174 |
| October 23, 2025 | 4.92 | 5.03 | 5.03 | 5.3 | 4.6 | 20,010 |
| October 22, 2025 | 5 | 5.23 | 5.23 | 5.5 | 4.7 | 56,804 |
| October 21, 2025 | 5.5 | 5.15 | 5.15 | 5.88 | 5.13 | 38,070 |
| October 20, 2025 | 5.8 | 5.73 | 5.73 | 5.91 | 5.4 | 17,750 |
| October 17, 2025 | 5.84 | 5.51 | 5.51 | 5.91 | 5.5 | 17,660 |
| October 16, 2025 | 5.8 | 6.02 | 6.02 | 6.51 | 5.52 | 43,510 |
| October 15, 2025 | 6.39 | 5.63 | 5.63 | 7.2 | 5.61 | 160,480 |
| October 14, 2025 | 5.1 | 7.2 | 7.2 | 8 | 5 | 1.19M |
| October 13, 2025 | 5.3 | 5.14 | 5.14 | 5.3 | 5 | 23,094 |
| October 10, 2025 | 5.4 | 5.48 | 5.48 | 5.5 | 5.02 | 19,620 |
| October 09, 2025 | 5.7 | 5.4 | 5.4 | 5.9 | 5 | 28,287 |
| October 08, 2025 | 5.6 | 5.5 | 5.5 | 5.8 | 5.4 | 6,003 |
| October 07, 2025 | 5.65 | 5.6 | 5.6 | 5.9 | 5.45 | 12,940 |
| October 06, 2025 | 6.49 | 5.52 | 5.52 | 6.49 | 5 | 48,972 |
| October 03, 2025 | 6.29 | 6.31 | 6.31 | 6.97 | 6 | 19,000 |
| October 02, 2025 | 5.8 | 6.29 | 6.29 | 6.4 | 5.57 | 20,469 |
| October 01, 2025 | 5.5 | 5.73 | 5.73 | 5.79 | 5.2 | 19,472 |
| September 30, 2025 | 5.8 | 5.6 | 5.6 | 5.8 | 5.28 | 13,241 |
| September 29, 2025 | 5.9 | 5.78 | 5.78 | 6.08 | 5.41 | 11,340 |
| September 26, 2025 | 6.3 | 6.08 | 6.08 | 6.5 | 5.8 | 14,757 |
| September 25, 2025 | 7.1 | 6.15 | 6.15 | 7.1 | 5.68 | 16,525 |
| September 24, 2025 | 7 | 6.65 | 6.65 | 7.25 | 6.52 | 21,250 |
| September 23, 2025 | 6.5 | 7.05 | 7.05 | 7.15 | 6.5 | 7,266 |
| September 22, 2025 | 6.7 | 6.71 | 6.71 | 7.05 | 6.4 | 15,803 |
| September 19, 2025 | 6.9 | 6.9 | 6.9 | 7.05 | 6.8 | 1,870 |
| September 18, 2025 | 6.89 | 6.8 | 6.8 | 7.2 | 6.7 | 5,410 |
| September 17, 2025 | 7.16 | 7.03 | 7.03 | 7.16 | 6.74 | 13,570 |
| September 16, 2025 | 7.29 | 7 | 7 | 7.29 | 6.7 | 3,780 |
| September 15, 2025 | 7.3 | 7 | 7 | 7.3 | 6.6 | 2,830 |
| September 12, 2025 | 6.99 | 7 | 7 | 7.21 | 6.83 | 1,980 |
| September 11, 2025 | 7.2 | 6.83 | 6.83 | 7.5 | 6.73 | 6,684 |
| September 10, 2025 | 7.6 | 7.49 | 7.49 | 8 | 7.12 | 9,672 |
| September 09, 2025 | 7.9 | 7.6 | 7.6 | 8 | 7.11 | 8,515 |
| September 08, 2025 | 7 | 7.7 | 7.7 | 8 | 7 | 8,560 |
| September 05, 2025 | 7.24 | 7.5 | 7.5 | 7.87 | 6.95 | 14,952 |
| September 04, 2025 | 7.1 | 7.1 | 7.1 | 7.2 | 6.92 | 1,041 |
| September 03, 2025 | 7.2 | 7.29 | 7.29 | 7.29 | 7.02 | 1,503 |
| September 02, 2025 | 7.32 | 7.2 | 7.2 | 7.5 | 7.02 | 3,010 |
| August 29, 2025 | 7.08 | 7.2 | 7.2 | 7.4 | 7.02 | 1,178 |
| August 28, 2025 | 7.02 | 7.08 | 7.08 | 7.45 | 7.02 | 3,403 |
| August 27, 2025 | 7.31 | 7.2 | 7.2 | 7.5 | 6.58 | 5,890 |
| August 26, 2025 | 7.65 | 7.31 | 7.31 | 8 | 7 | 3,420 |
| August 25, 2025 | 7.7 | 7.5 | 7.5 | 8.2 | 6.84 | 24,220 |
| August 22, 2025 | 6.8 | 7.6 | 7.6 | 8.1 | 6.8 | 10,242 |
| August 21, 2025 | 7.02 | 7 | 7 | 7.15 | 6.8 | 1,250 |
| August 20, 2025 | 7.45 | 7.23 | 7.23 | 7.45 | 6.85 | 1,126 |
| August 19, 2025 | 7.18 | 7.25 | 7.25 | 7.5 | 6.7 | 3,258 |
| August 18, 2025 | 6.8 | 7.16 | 7.16 | 7.19 | 6.7 | 4,411 |
| August 15, 2025 | 6.8 | 6.8 | 6.8 | 7.2 | 6.36 | 5,597 |