4.65
+0.3188(+7.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 4.2 | 4.33 | 4.33 | 4.43 | 4.2 | 856,400 |
| December 02, 2025 | 4.48 | 4.18 | 4.18 | 4.54 | 4.02 | 2.44M |
| December 01, 2025 | 4.69 | 4.58 | 4.58 | 4.79 | 4.46 | 2.2M |
| November 28, 2025 | 5.42 | 4.69 | 4.69 | 5.43 | 4.52 | 3.7M |
| November 26, 2025 | 6.34 | 6 | 6 | 6.34 | 5.87 | 1.02M |
| November 25, 2025 | 6.45 | 6.26 | 6.26 | 6.49 | 5.94 | 857,200 |
| November 24, 2025 | 6.13 | 6.35 | 6.35 | 6.49 | 5.85 | 954,537 |
| November 21, 2025 | 5.77 | 5.67 | 5.67 | 5.89 | 5.44 | 492,939 |
| November 20, 2025 | 6.41 | 5.79 | 5.79 | 6.57 | 5.74 | 1.09M |
| November 19, 2025 | 6.17 | 6.28 | 6.28 | 6.34 | 6.05 | 497,300 |
| November 18, 2025 | 6.06 | 6.23 | 6.23 | 6.4 | 5.97 | 765,612 |
| November 17, 2025 | 5.98 | 6.1 | 6.1 | 6.11 | 5.86 | 511,268 |
| November 14, 2025 | 5.78 | 5.84 | 5.84 | 5.94 | 5.52 | 553,900 |
| November 13, 2025 | 6.13 | 5.93 | 5.93 | 6.4 | 5.83 | 768,300 |
| November 12, 2025 | 6.23 | 6.14 | 6.14 | 6.26 | 6 | 657,800 |
| November 11, 2025 | 5.94 | 6.12 | 6.12 | 6.3 | 5.92 | 815,704 |
| November 10, 2025 | 5.58 | 5.92 | 5.92 | 6.07 | 5.5 | 814,300 |
| November 07, 2025 | 5.53 | 5.38 | 5.38 | 5.71 | 5.32 | 370,995 |
| November 06, 2025 | 5.82 | 5.61 | 5.61 | 5.98 | 5.59 | 437,117 |
| November 05, 2025 | 5.53 | 5.73 | 5.73 | 5.88 | 5.52 | 566,400 |
| November 04, 2025 | 5.58 | 5.51 | 5.51 | 5.61 | 5.4 | 307,900 |
| November 03, 2025 | 5.54 | 5.62 | 5.62 | 5.75 | 5.35 | 476,900 |
| October 31, 2025 | 5.27 | 5.51 | 5.51 | 5.59 | 5.21 | 302,002 |
| October 30, 2025 | 5.37 | 5.22 | 5.22 | 5.44 | 5.2 | 257,900 |
| October 29, 2025 | 5.28 | 5.37 | 5.37 | 5.45 | 5.18 | 303,915 |
| October 28, 2025 | 5.25 | 5.34 | 5.34 | 5.49 | 5.22 | 363,929 |
| October 27, 2025 | 5.14 | 5.24 | 5.24 | 5.34 | 5.08 | 407,968 |
| October 24, 2025 | 5.31 | 5.09 | 5.09 | 5.43 | 5.08 | 521,132 |
| October 23, 2025 | 5.3 | 5.27 | 5.27 | 5.78 | 5.06 | 1.73M |
| October 22, 2025 | 5.29 | 5.09 | 5.09 | 5.29 | 4.95 | 1.29M |
| October 21, 2025 | 5.33 | 5.05 | 5.05 | 5.33 | 5.01 | 672,156 |
| October 20, 2025 | 4.45 | 5.33 | 5.33 | 5.56 | 4.44 | 2.72M |
| October 17, 2025 | 4.53 | 4.39 | 4.39 | 4.6 | 4.36 | 192,469 |
| October 16, 2025 | 4.59 | 4.55 | 4.55 | 4.79 | 4.54 | 148,200 |
| October 15, 2025 | 4.55 | 4.62 | 4.62 | 4.79 | 4.54 | 177,500 |
| October 14, 2025 | 4.48 | 4.56 | 4.56 | 4.61 | 4.45 | 149,076 |
| October 13, 2025 | 4.43 | 4.52 | 4.52 | 4.69 | 4.43 | 264,642 |
| October 10, 2025 | 4.76 | 4.37 | 4.37 | 4.86 | 4.27 | 562,600 |
| October 09, 2025 | 4.78 | 4.74 | 4.74 | 4.89 | 4.7 | 197,100 |
| October 08, 2025 | 4.75 | 4.79 | 4.79 | 4.9 | 4.7 | 227,490 |
| October 07, 2025 | 4.74 | 4.75 | 4.75 | 4.89 | 4.68 | 204,328 |
| October 06, 2025 | 4.77 | 4.71 | 4.71 | 4.78 | 4.54 | 341,369 |
| October 03, 2025 | 4.88 | 4.77 | 4.77 | 4.9 | 4.66 | 352,853 |
| October 02, 2025 | 5.03 | 4.89 | 4.89 | 5.05 | 4.83 | 214,019 |
| October 01, 2025 | 4.72 | 4.98 | 4.98 | 5.03 | 4.72 | 338,000 |
| September 30, 2025 | 4.68 | 4.78 | 4.78 | 4.91 | 4.64 | 275,000 |
| September 29, 2025 | 4.98 | 4.74 | 4.74 | 5.05 | 4.58 | 611,012 |
| September 26, 2025 | 5.1 | 5 | 5 | 5.21 | 4.92 | 447,658 |
| September 25, 2025 | 4.93 | 5.1 | 5.1 | 5.25 | 4.9 | 683,309 |
| September 24, 2025 | 4.55 | 4.92 | 4.92 | 5.08 | 4.55 | 815,518 |
| September 23, 2025 | 4.47 | 4.56 | 4.56 | 4.64 | 4.46 | 251,215 |
| September 22, 2025 | 4.5 | 4.55 | 4.55 | 4.63 | 4.28 | 339,121 |
| September 19, 2025 | 4.63 | 4.61 | 4.61 | 4.74 | 4.47 | 383,000 |
| September 18, 2025 | 4.49 | 4.63 | 4.63 | 4.65 | 4.43 | 368,900 |
| September 17, 2025 | 4.55 | 4.5 | 4.5 | 4.62 | 4.43 | 419,400 |
| September 16, 2025 | 4.71 | 4.59 | 4.59 | 4.76 | 4.58 | 416,000 |
| September 15, 2025 | 4.54 | 4.71 | 4.71 | 4.75 | 4.43 | 749,917 |
| September 12, 2025 | 4.08 | 4.47 | 4.47 | 4.75 | 4.06 | 1.26M |
| September 11, 2025 | 4.07 | 4.08 | 4.08 | 4.16 | 3.9 | 826,440 |
| September 10, 2025 | 3.76 | 4 | 4 | 4 | 3.76 | 1.48M |