4.20
-0.215(-4.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.5 | 4.2 | 4.2 | 4.5 | 4.09 | 16,358 |
| November 06, 2025 | 4.76 | 4.41 | 4.41 | 4.83 | 4.4 | 16,294 |
| November 05, 2025 | 4.42 | 4.39 | 4.39 | 4.52 | 4.37 | 8,252 |
| November 04, 2025 | 4.51 | 4.62 | 4.62 | 4.63 | 4.32 | 26,389 |
| November 03, 2025 | 4.9 | 4.75 | 4.75 | 4.98 | 4.62 | 13,005 |
| October 31, 2025 | 5.02 | 5.04 | 5.04 | 5.08 | 4.86 | 4,788 |
| October 30, 2025 | 5.28 | 5.17 | 5.17 | 5.46 | 5 | 6,200 |
| October 29, 2025 | 5.86 | 5.65 | 5.65 | 6 | 5.65 | 8,428 |
| October 28, 2025 | 5.32 | 5.56 | 5.56 | 5.56 | 5.24 | 30,822 |
| October 27, 2025 | 5.42 | 5.59 | 5.59 | 5.66 | 5.38 | 31,028 |
| October 24, 2025 | 5.06 | 5.14 | 5.14 | 5.24 | 5.06 | 1,831 |
| October 23, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 4.92 | 18,034 |
| October 22, 2025 | 4.86 | 4.84 | 4.84 | 4.96 | 4.8 | 8,301 |
| October 21, 2025 | 5.2 | 5.08 | 5.08 | 5.22 | 4.9 | 27,772 |
| October 20, 2025 | 5 | 5.31 | 5.31 | 5.31 | 4.92 | 61,133 |
| October 17, 2025 | 4.62 | 4.94 | 4.94 | 5.06 | 4.38 | 43,796 |
| October 16, 2025 | 5.06 | 5.17 | 5.17 | 5.24 | 5.04 | 22,479 |
| October 15, 2025 | 5.12 | 5.26 | 5.26 | 5.26 | 5.08 | 9,073 |
| October 14, 2025 | 4.88 | 4.88 | 4.88 | 5.08 | 4.7 | 19,858 |
| October 13, 2025 | 4.86 | 5.25 | 5.25 | 5.3 | 4.77 | 69,029 |
| October 10, 2025 | 5.66 | 4.82 | 4.82 | 5.76 | 4.66 | 42,942 |
| October 09, 2025 | 6.08 | 5.77 | 5.8 | 6.3 | 5.66 | 25,811 |
| October 08, 2025 | 5.96 | 5.88 | 5.88 | 6.2 | 5.82 | 30,456 |
| October 07, 2025 | 6.84 | 6.28 | 6.28 | 6.84 | 6.22 | 16,474 |
| October 06, 2025 | 6.46 | 6.78 | 6.78 | 6.8 | 6.28 | 25,753 |
| October 03, 2025 | 6.82 | 6.65 | 6.65 | 6.96 | 6.58 | 37,321 |
| October 02, 2025 | 7.32 | 6.84 | 6.84 | 7.36 | 6.7 | 22,150 |
| October 01, 2025 | 6.18 | 6.82 | 6.82 | 6.82 | 5.94 | 21,328 |
| September 30, 2025 | 6.5 | 6.21 | 6.21 | 6.82 | 6.2 | 27,354 |
| September 29, 2025 | 6.48 | 6.46 | 6.46 | 6.58 | 6.32 | 10,273 |
| September 26, 2025 | 6.06 | 6.06 | 6.06 | 6.38 | 5.76 | 46,250 |
| September 25, 2025 | 6.68 | 6.59 | 6.59 | 6.72 | 6 | 67,887 |
| September 24, 2025 | 5.88 | 6.56 | 6.56 | 6.66 | 5.82 | 46,567 |
| September 23, 2025 | 5.34 | 5.89 | 5.89 | 5.96 | 5.22 | 17,927 |
| September 22, 2025 | 6.26 | 6.03 | 6.03 | 6.36 | 5.9 | 93,001 |
| September 19, 2025 | 6.8 | 6.73 | 6.73 | 7.06 | 6.62 | 43,556 |
| September 18, 2025 | 6.22 | 6.51 | 6.51 | 6.76 | 6.2 | 36,597 |
| September 17, 2025 | 6.62 | 6.44 | 6.44 | 6.84 | 6.36 | 57,345 |
| September 16, 2025 | 5.9 | 6.11 | 6.11 | 6.12 | 5.46 | 22,721 |
| September 15, 2025 | 5.94 | 5.83 | 5.83 | 6.1 | 5.72 | 64,362 |
| September 12, 2025 | 6 | 5.88 | 5.88 | 6.18 | 5.78 | 83,490 |
| September 11, 2025 | 5.78 | 5.94 | 5.94 | 5.96 | 5.64 | 7,621 |
| September 10, 2025 | 6 | 5.64 | 5.64 | 6.12 | 5.48 | 21,868 |
| September 09, 2025 | 5.36 | 5.74 | 5.74 | 5.84 | 5.32 | 20,097 |
| September 08, 2025 | 4.85 | 5.25 | 5.25 | 5.34 | 4.8 | 74,174 |
| September 05, 2025 | 4.72 | 4.68 | 4.68 | 4.77 | 4.6 | 13,819 |
| September 04, 2025 | 4.55 | 4.53 | 4.53 | 4.59 | 4.43 | 1,631 |
| September 03, 2025 | 4.52 | 4.6 | 4.6 | 4.74 | 4.52 | 20,189 |
| September 02, 2025 | 4.56 | 4.66 | 4.66 | 4.78 | 4.31 | 26,532 |
| September 01, 2025 | 4.9 | 4.83 | 4.83 | 4.97 | 4.68 | 336 |
| August 29, 2025 | 4.34 | 4.64 | 4.64 | 4.78 | 4.3 | 21,694 |
| August 28, 2025 | 4.14 | 4.28 | 4.28 | 4.33 | 4.04 | 3,862 |
| August 27, 2025 | 4.78 | 4.5 | 4.5 | 4.8 | 4.44 | 11,215 |
| August 26, 2025 | 5.2 | 5.06 | 5.06 | 5.34 | 4.98 | 9,374 |
| August 22, 2025 | 4.58 | 5.03 | 5.03 | 5.04 | 4.58 | 2,184 |
| August 21, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | 1,568 |
| August 20, 2025 | 4.9 | 4.72 | 4.72 | 4.9 | 4.66 | 2,293 |
| August 19, 2025 | 5.02 | 4.82 | 4.82 | 5.1 | 4.82 | 2,855 |
| August 18, 2025 | 5.04 | 5.11 | 5.11 | 5.36 | 4.94 | 547 |
| August 15, 2025 | 4.76 | 4.88 | 4.88 | 4.94 | 4.64 | 1,547 |