4.93
-0.3556(-6.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.79 | 5.29 | 5.29 | 5.31 | 4.53 | 352,298 |
| November 06, 2025 | 4.3 | 4.88 | 4.88 | 4.9 | 4.17 | 246,248 |
| November 05, 2025 | 4.85 | 3.99 | 3.99 | 5.32 | 3.94 | 290,333 |
| November 04, 2025 | 4.6 | 4.84 | 4.84 | 4.93 | 4.4 | 182,983 |
| November 03, 2025 | 4.57 | 4.74 | 4.74 | 4.77 | 4.42 | 79,520 |
| October 31, 2025 | 4.6 | 4.49 | 4.49 | 4.85 | 4.38 | 46,728 |
| October 30, 2025 | 4.71 | 4.61 | 4.61 | 5.14 | 4.57 | 81,639 |
| October 29, 2025 | 5.05 | 4.82 | 4.82 | 5.2 | 4.7 | 72,751 |
| October 28, 2025 | 5.02 | 5.08 | 5.08 | 5.25 | 4.91 | 66,710 |
| October 27, 2025 | 5.3 | 5.02 | 5.02 | 5.39 | 4.98 | 74,001 |
| October 24, 2025 | 5.3 | 5.27 | 5.27 | 5.41 | 5.03 | 38,428 |
| October 23, 2025 | 5.13 | 5.22 | 5.22 | 5.24 | 4.87 | 40,000 |
| October 22, 2025 | 5.12 | 5.12 | 5.12 | 5.2 | 4.9 | 83,624 |
| October 21, 2025 | 5.19 | 5.12 | 5.12 | 5.24 | 4.85 | 112,310 |
| October 20, 2025 | 5.45 | 5.35 | 5.35 | 5.55 | 5.16 | 57,530 |
| October 17, 2025 | 5.5 | 5.34 | 5.34 | 5.58 | 5.21 | 49,141 |
| October 16, 2025 | 5.81 | 5.5 | 5.5 | 5.83 | 5.39 | 56,900 |
| October 15, 2025 | 5.99 | 5.72 | 5.72 | 6.16 | 5.32 | 89,600 |
| October 14, 2025 | 5.7 | 5.8 | 5.8 | 6.16 | 5.67 | 154,211 |
| October 13, 2025 | 5.33 | 5.55 | 5.55 | 5.62 | 5.28 | 79,486 |
| October 10, 2025 | 6.03 | 5.11 | 5.11 | 6.03 | 5.1 | 62,827 |
| October 09, 2025 | 5.84 | 5.94 | 5.94 | 6.08 | 5.56 | 131,325 |
| October 08, 2025 | 5.3 | 5.84 | 5.84 | 5.96 | 5.2 | 83,600 |
| October 07, 2025 | 5.23 | 5.21 | 5.21 | 5.29 | 5.1 | 49,823 |
| October 06, 2025 | 5.04 | 5.15 | 5.15 | 5.38 | 5.02 | 53,306 |
| October 03, 2025 | 5.06 | 5.01 | 5.01 | 5.06 | 4.87 | 10,219 |
| October 02, 2025 | 5.23 | 4.98 | 4.98 | 5.23 | 4.89 | 23,132 |
| October 01, 2025 | 5.13 | 5.19 | 5.19 | 5.27 | 5 | 28,200 |
| September 30, 2025 | 4.85 | 5.16 | 5.16 | 5.22 | 4.71 | 74,503 |
| September 29, 2025 | 4.83 | 4.9 | 4.9 | 4.98 | 4.7 | 72,700 |
| September 26, 2025 | 4.78 | 4.8 | 4.8 | 4.93 | 4.77 | 18,414 |
| September 25, 2025 | 4.96 | 4.79 | 4.79 | 5.05 | 4.79 | 24,900 |
| September 24, 2025 | 4.93 | 5.06 | 5.06 | 5.11 | 4.72 | 25,200 |
| September 23, 2025 | 4.86 | 4.81 | 4.81 | 5.02 | 4.8 | 37,526 |
| September 22, 2025 | 4.64 | 4.95 | 4.95 | 4.99 | 4.58 | 35,000 |
| September 19, 2025 | 5.05 | 4.63 | 4.63 | 5.11 | 4.53 | 102,300 |
| September 18, 2025 | 4.99 | 5.07 | 5.07 | 5.26 | 4.76 | 50,506 |
| September 17, 2025 | 5.18 | 4.98 | 4.98 | 5.3 | 4.98 | 92,000 |
| September 16, 2025 | 4.98 | 5.18 | 5.18 | 5.22 | 4.81 | 53,906 |
| September 15, 2025 | 4.55 | 4.98 | 4.98 | 5 | 4.53 | 80,500 |
| September 12, 2025 | 4.54 | 4.55 | 4.55 | 4.59 | 4.33 | 51,822 |
| September 11, 2025 | 4.18 | 4.62 | 4.62 | 4.63 | 4.01 | 45,126 |
| September 10, 2025 | 4.3 | 4.15 | 4.15 | 4.4 | 3.93 | 91,708 |
| September 09, 2025 | 4.07 | 4.27 | 4.27 | 4.27 | 3.82 | 98,103 |
| September 08, 2025 | 3.79 | 4.03 | 4.03 | 4.03 | 3.69 | 30,403 |
| September 05, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.7 | 14,797 |
| September 04, 2025 | 3.84 | 3.65 | 3.65 | 3.84 | 3.56 | 13,900 |
| September 03, 2025 | 3.64 | 3.77 | 3.77 | 3.82 | 3.64 | 25,700 |
| September 02, 2025 | 3.78 | 3.69 | 3.69 | 3.87 | 3.54 | 17,427 |
| August 29, 2025 | 3.88 | 3.83 | 3.83 | 3.94 | 3.7 | 9,918 |
| August 28, 2025 | 4.02 | 3.83 | 3.83 | 4.11 | 3.7 | 11,935 |
| August 27, 2025 | 3.88 | 3.96 | 3.96 | 4.07 | 3.77 | 21,508 |
| August 26, 2025 | 3.66 | 3.88 | 3.88 | 3.93 | 3.66 | 15,731 |
| August 25, 2025 | 3.71 | 3.67 | 3.67 | 3.8 | 3.66 | 11,900 |
| August 22, 2025 | 3.51 | 3.74 | 3.74 | 3.88 | 3.51 | 38,700 |
| August 21, 2025 | 3.44 | 3.45 | 3.45 | 3.49 | 3.41 | 8,100 |
| August 20, 2025 | 3.45 | 3.49 | 3.49 | 3.61 | 3.43 | 12,500 |
| August 19, 2025 | 3.53 | 3.52 | 3.52 | 3.63 | 3.47 | 6,500 |
| August 18, 2025 | 3.45 | 3.53 | 3.53 | 3.6 | 3.26 | 17,800 |
| August 15, 2025 | 3.59 | 3.43 | 3.43 | 3.59 | 3.39 | 17,449 |
