4.65
-0.06(-1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.54 | 12.8M |
| December 03, 2025 | 4.55 | 4.71 | 4.71 | 4.79 | 4.53 | 14.73M |
| December 02, 2025 | 4.49 | 4.56 | 4.56 | 4.61 | 4.44 | 12.46M |
| December 01, 2025 | 4.43 | 4.47 | 4.47 | 4.49 | 4.39 | 15.51M |
| November 28, 2025 | 4.52 | 4.57 | 4.57 | 4.6 | 4.51 | 7.96M |
| November 26, 2025 | 4.37 | 4.52 | 4.52 | 4.58 | 4.37 | 14.82M |
| November 25, 2025 | 4.19 | 4.37 | 4.37 | 4.5 | 4.18 | 19.65M |
| November 24, 2025 | 4.18 | 4.21 | 4.21 | 4.25 | 4.14 | 15.41M |
| November 21, 2025 | 4.08 | 4.19 | 4.19 | 4.27 | 4.06 | 22.95M |
| November 20, 2025 | 4.16 | 4.08 | 4.08 | 4.29 | 4.06 | 17.61M |
| November 19, 2025 | 4.18 | 4.1 | 4.1 | 4.23 | 4.09 | 11.04M |
| November 18, 2025 | 4.02 | 4.13 | 4.13 | 4.15 | 4 | 10.99M |
| November 17, 2025 | 4.16 | 4.05 | 4.05 | 4.17 | 4.01 | 14.51M |
| November 14, 2025 | 4.2 | 4.19 | 4.19 | 4.24 | 4.12 | 16.58M |
| November 13, 2025 | 4.38 | 4.32 | 4.32 | 4.46 | 4.3 | 15.24M |
| November 12, 2025 | 4.34 | 4.4 | 4.4 | 4.46 | 4.33 | 14.75M |
| November 11, 2025 | 4.38 | 4.34 | 4.34 | 4.43 | 4.3 | 10.42M |
| November 10, 2025 | 4.48 | 4.41 | 4.41 | 4.58 | 4.36 | 20.46M |
| November 07, 2025 | 4.19 | 4.42 | 4.42 | 4.55 | 4.18 | 24.5M |
| November 06, 2025 | 4.25 | 4.25 | 4.25 | 4.35 | 4.22 | 24.69M |
| November 05, 2025 | 4.11 | 4.29 | 4.29 | 4.32 | 4.1 | 18.88M |
| November 04, 2025 | 4.1 | 4.08 | 4.08 | 4.16 | 4.01 | 22.65M |
| November 03, 2025 | 4.15 | 4.18 | 4.18 | 4.29 | 4.11 | 19.68M |
| October 31, 2025 | 4.1 | 4.2 | 4.2 | 4.21 | 4.08 | 12.72M |
| October 30, 2025 | 4.05 | 4.13 | 4.13 | 4.23 | 3.98 | 26.95M |
| October 29, 2025 | 4.18 | 4.09 | 4.09 | 4.22 | 4.06 | 25.36M |
| October 28, 2025 | 4.58 | 4.16 | 4.16 | 4.6 | 4.06 | 56.03M |
| October 27, 2025 | 4.59 | 4.72 | 4.72 | 4.78 | 4.56 | 35.36M |
| October 24, 2025 | 4.6 | 4.57 | 4.57 | 4.7 | 4.52 | 25.24M |
| October 23, 2025 | 4.67 | 4.57 | 4.57 | 4.68 | 4.55 | 17.01M |
| October 22, 2025 | 4.66 | 4.62 | 4.62 | 4.7 | 4.53 | 27.56M |
| October 21, 2025 | 4.64 | 4.66 | 4.66 | 4.75 | 4.59 | 15.39M |
| October 20, 2025 | 4.7 | 4.67 | 4.67 | 4.77 | 4.64 | 18.74M |
| October 17, 2025 | 4.74 | 4.66 | 4.66 | 4.77 | 4.61 | 18.02M |
| October 16, 2025 | 4.95 | 4.77 | 4.77 | 4.98 | 4.61 | 41.39M |
| October 15, 2025 | 4.95 | 4.95 | 4.95 | 5.01 | 4.87 | 23.14M |
| October 14, 2025 | 4.44 | 4.91 | 4.91 | 5.01 | 4.43 | 35.92M |
| October 13, 2025 | 4.47 | 4.55 | 4.55 | 4.58 | 4.44 | 22.38M |
| October 10, 2025 | 4.61 | 4.4 | 4.4 | 4.72 | 4.4 | 24.29M |
| October 09, 2025 | 4.89 | 4.6 | 4.6 | 4.97 | 4.54 | 33.51M |
| October 08, 2025 | 4.76 | 4.74 | 4.74 | 4.8 | 4.67 | 11.48M |
| October 07, 2025 | 4.85 | 4.74 | 4.74 | 4.89 | 4.66 | 17.8M |
| October 06, 2025 | 4.86 | 4.88 | 4.88 | 4.95 | 4.79 | 15.13M |
| October 03, 2025 | 4.76 | 4.83 | 4.83 | 4.88 | 4.68 | 20.2M |
| October 02, 2025 | 4.67 | 4.7 | 4.7 | 4.77 | 4.63 | 14.93M |
| October 01, 2025 | 4.87 | 4.68 | 4.68 | 4.95 | 4.67 | 24.65M |
| September 30, 2025 | 5.06 | 4.92 | 4.92 | 5.1 | 4.87 | 12.84M |
| September 29, 2025 | 5.07 | 5.05 | 5.05 | 5.14 | 5 | 12.1M |
| September 26, 2025 | 4.97 | 5.03 | 5.03 | 5.08 | 4.92 | 13.22M |
| September 25, 2025 | 5.05 | 4.95 | 4.95 | 5.07 | 4.87 | 15.18M |
| September 24, 2025 | 5.07 | 5.08 | 5.08 | 5.15 | 5.04 | 12.87M |
| September 23, 2025 | 5.07 | 5.05 | 5.05 | 5.18 | 5.01 | 15.95M |
| September 22, 2025 | 4.99 | 5.05 | 5.05 | 5.07 | 4.93 | 12.05M |
| September 19, 2025 | 5.14 | 5.03 | 5.03 | 5.16 | 4.93 | 22.31M |
| September 18, 2025 | 5.12 | 5.09 | 5.09 | 5.18 | 5.06 | 14.53M |
| September 17, 2025 | 5.1 | 5.07 | 5.07 | 5.29 | 5.03 | 26.91M |
| September 16, 2025 | 4.91 | 5.07 | 5.07 | 5.09 | 4.86 | 18.98M |
| September 15, 2025 | 5.02 | 4.91 | 4.91 | 5.05 | 4.85 | 21.35M |
| September 12, 2025 | 5.24 | 5.05 | 5.05 | 5.27 | 5.04 | 26.61M |
| September 11, 2025 | 5.15 | 5.2 | 5.2 | 5.31 | 5.09 | 25.04M |