4.20
+0.04(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.05 | 4.2 | 4.2 | 4.33 | 4.05 | 467,086 |
| December 03, 2025 | 4.2 | 4.16 | 4.16 | 4.36 | 4.06 | 457,500 |
| December 02, 2025 | 3.78 | 4.09 | 4.09 | 4.22 | 3.76 | 385,196 |
| December 01, 2025 | 4.03 | 3.74 | 3.74 | 4.03 | 3.61 | 443,715 |
| November 28, 2025 | 4.05 | 4.15 | 4.15 | 4.24 | 3.91 | 1.13M |
| November 26, 2025 | 3.63 | 4.01 | 4.01 | 4.1 | 3.55 | 1.32M |
| November 25, 2025 | 3.74 | 3.59 | 3.59 | 3.79 | 3.57 | 295,912 |
| November 24, 2025 | 3.26 | 3.75 | 3.75 | 3.87 | 3.14 | 819,727 |
| November 21, 2025 | 3.25 | 3.22 | 3.22 | 3.29 | 2.83 | 1.43M |
| November 20, 2025 | 3.95 | 3.25 | 3.25 | 4 | 3.25 | 1.36M |
| November 19, 2025 | 4.14 | 3.76 | 3.76 | 4.21 | 3.7 | 806,594 |
| November 18, 2025 | 4.27 | 4 | 4 | 4.3 | 3.81 | 2.06M |
| November 17, 2025 | 4.8 | 4.3 | 4.3 | 4.8 | 4.23 | 368,413 |
| November 14, 2025 | 4.76 | 4.82 | 4.82 | 4.93 | 4.57 | 281,200 |
| November 13, 2025 | 5.07 | 4.91 | 4.91 | 5.11 | 4.33 | 1.13M |
| November 12, 2025 | 5.19 | 5.23 | 5.23 | 5.47 | 5.19 | 277,484 |
| November 11, 2025 | 5.33 | 5.16 | 5.16 | 5.4 | 5.07 | 217,400 |
| November 10, 2025 | 5.69 | 5.38 | 5.38 | 5.77 | 5.25 | 303,438 |
| November 07, 2025 | 5.11 | 5.5 | 5.5 | 5.71 | 5.05 | 350,117 |
| November 06, 2025 | 5.23 | 5.33 | 5.33 | 5.5 | 4.99 | 625,964 |
| November 05, 2025 | 5 | 5.07 | 5.07 | 5.21 | 4.66 | 698,100 |
| November 04, 2025 | 5.3 | 4.55 | 4.55 | 5.3 | 4.51 | 753,089 |
| November 03, 2025 | 5.82 | 5.24 | 5.24 | 5.99 | 5.2 | 954,167 |
| October 31, 2025 | 6.07 | 5.94 | 5.94 | 6.13 | 5.75 | 497,535 |
| October 30, 2025 | 6.7 | 5.98 | 5.98 | 6.7 | 5.78 | 881,547 |
| October 29, 2025 | 6.57 | 6.78 | 6.78 | 6.85 | 6.5 | 381,991 |
| October 28, 2025 | 7.02 | 6.61 | 6.61 | 7.1 | 6.56 | 439,917 |
| October 27, 2025 | 6.89 | 7 | 7 | 7.21 | 6.71 | 998,823 |
| October 24, 2025 | 6.99 | 6.7 | 6.7 | 7 | 6.61 | 839,566 |
| October 23, 2025 | 6.2 | 6.97 | 6.97 | 7.01 | 6.2 | 1.07M |
| October 22, 2025 | 6.7 | 6.25 | 6.25 | 7 | 6.02 | 1.13M |
| October 21, 2025 | 6.89 | 6.68 | 6.68 | 7 | 6.48 | 1.78M |
| October 20, 2025 | 6.5 | 6.87 | 6.87 | 6.9 | 6.1 | 4.61M |
| October 17, 2025 | 10.33 | 7.76 | 7.76 | 12.18 | 7.4 | 1.61M |
| October 16, 2025 | 15.76 | 10.11 | 10.11 | 15.8 | 8.65 | 2.79M |
| October 15, 2025 | 14.43 | 15.92 | 15.92 | 16.81 | 14.43 | 947,730 |
| October 14, 2025 | 15.43 | 14.23 | 14.23 | 15.84 | 13.85 | 718,943 |
| October 13, 2025 | 15.5 | 16.07 | 16.07 | 16.38 | 15.03 | 615,600 |
| October 10, 2025 | 16.48 | 14.7 | 14.7 | 16.73 | 14.2 | 1.02M |
| October 09, 2025 | 17.97 | 16.88 | 16.88 | 17.97 | 16.09 | 692,246 |
| October 08, 2025 | 18.55 | 18.03 | 18.03 | 19.51 | 17.97 | 1.07M |
| October 07, 2025 | 19.09 | 18.16 | 18.16 | 20.5 | 18 | 2.13M |
| October 06, 2025 | 16.85 | 18.19 | 18.19 | 18.9 | 16.55 | 1.51M |
| October 03, 2025 | 17 | 16.24 | 16.24 | 17.05 | 15.59 | 572,316 |
| October 02, 2025 | 15.1 | 17 | 17 | 17.65 | 15.1 | 844,700 |
| October 01, 2025 | 15 | 14.96 | 14.96 | 15.47 | 14.55 | 1.27M |
| September 30, 2025 | 14.32 | 14.89 | 14.89 | 14.99 | 13.92 | 719,341 |
| September 29, 2025 | 13.82 | 14.41 | 14.41 | 14.45 | 12.5 | 1.9M |
| September 26, 2025 | 14 | 13.6 | 13.54 | 14.04 | 12.71 | 413,266 |
| September 25, 2025 | 14.76 | 13.88 | 13.88 | 15.62 | 13.15 | 516,645 |
| September 24, 2025 | 16.45 | 15.22 | 15.22 | 16.5 | 13.1 | 621,200 |
| September 23, 2025 | 17.62 | 16.03 | 16.03 | 17.7 | 15.85 | 477,900 |
| September 22, 2025 | 22.05 | 16.02 | 16.02 | 22.28 | 16.02 | 603,400 |
| September 19, 2025 | 23.92 | 24.13 | 24.13 | 24.99 | 21.77 | 852,500 |
| September 18, 2025 | 21.95 | 23.17 | 23.17 | 25.5 | 21.72 | 1.14M |
| September 17, 2025 | 20.98 | 22.75 | 22.75 | 23.83 | 20.46 | 926,056 |
| September 16, 2025 | 18.68 | 22.33 | 22.33 | 24.2 | 18.02 | 2M |
| September 15, 2025 | 24.3 | 18.27 | 18.27 | 24.49 | 16.75 | 20.03M |
| September 12, 2025 | 7.75 | 7.56 | 7.56 | 8.92 | 7.2 | 187,517 |
| September 11, 2025 | 7 | 7.33 | 7.33 | 7.5 | 6.85 | 52,928 |