4.92
+0.01(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5 | 4.92 | 4.92 | 5.06 | 4.71 | 600,385 |
| December 03, 2025 | 4.43 | 4.91 | 4.91 | 5.03 | 4.42 | 831,100 |
| December 02, 2025 | 4.49 | 4.42 | 4.42 | 4.59 | 4.42 | 138,800 |
| December 01, 2025 | 4.7 | 4.47 | 4.47 | 4.76 | 4.44 | 204,414 |
| November 28, 2025 | 4.87 | 4.85 | 4.85 | 4.92 | 4.77 | 86,839 |
| November 26, 2025 | 4.83 | 4.84 | 4.84 | 4.88 | 4.68 | 224,209 |
| November 25, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.54 | 243,100 |
| November 24, 2025 | 4.82 | 4.68 | 4.68 | 4.99 | 4.65 | 169,167 |
| November 21, 2025 | 4.75 | 4.7 | 4.7 | 4.88 | 4.46 | 425,800 |
| November 20, 2025 | 5.1 | 4.77 | 4.77 | 5.72 | 4.76 | 607,443 |
| November 19, 2025 | 5.19 | 4.92 | 4.92 | 5.23 | 4.85 | 208,600 |
| November 18, 2025 | 4.92 | 5.15 | 5.15 | 5.23 | 4.85 | 237,932 |
| November 17, 2025 | 5.35 | 5.05 | 5.05 | 5.37 | 4.9 | 320,900 |
| November 14, 2025 | 4.7 | 5.45 | 5.45 | 5.5 | 4.7 | 503,800 |
| November 13, 2025 | 5.11 | 4.88 | 4.88 | 5.27 | 4.66 | 768,571 |
| November 12, 2025 | 5.1 | 5.33 | 5.33 | 5.58 | 4.99 | 1.11M |
| November 11, 2025 | 4.56 | 4.92 | 4.92 | 5.02 | 4.42 | 434,800 |
| November 10, 2025 | 4.49 | 4.56 | 4.56 | 4.68 | 4.35 | 369,329 |
| November 07, 2025 | 4.06 | 4.31 | 4.31 | 4.33 | 3.92 | 382,272 |
| November 06, 2025 | 4.65 | 4.19 | 4.19 | 4.8 | 4.14 | 497,200 |
| November 05, 2025 | 4.41 | 4.45 | 4.45 | 4.49 | 4.2 | 329,633 |
| November 04, 2025 | 4.55 | 4.34 | 4.34 | 4.68 | 4.34 | 428,043 |
| November 03, 2025 | 5.09 | 4.68 | 4.68 | 5.1 | 4.66 | 479,665 |
| October 31, 2025 | 5.08 | 5.12 | 5.12 | 5.2 | 5 | 375,067 |
| October 30, 2025 | 5.28 | 5.07 | 5.07 | 5.3 | 5.02 | 399,100 |
| October 29, 2025 | 5.54 | 5.36 | 5.36 | 5.59 | 5.35 | 325,021 |
| October 28, 2025 | 5.79 | 5.55 | 5.55 | 5.93 | 5.5 | 406,000 |
| October 27, 2025 | 5.99 | 5.81 | 5.81 | 6.04 | 5.6 | 619,812 |
| October 24, 2025 | 5.85 | 5.9 | 5.9 | 6.01 | 5.8 | 435,400 |
| October 23, 2025 | 5.57 | 5.7 | 5.7 | 5.8 | 5.52 | 444,428 |
| October 22, 2025 | 5.76 | 5.42 | 5.42 | 5.81 | 5.21 | 470,324 |
| October 21, 2025 | 5.9 | 5.8 | 5.8 | 6.01 | 5.62 | 380,536 |
| October 20, 2025 | 5.85 | 5.92 | 5.92 | 6 | 5.76 | 406,357 |
| October 17, 2025 | 5.8 | 5.67 | 5.67 | 5.97 | 5.6 | 402,098 |
| October 16, 2025 | 6.51 | 5.87 | 5.87 | 6.66 | 5.82 | 524,409 |
| October 15, 2025 | 6.96 | 6.43 | 6.43 | 7.04 | 6.3 | 434,600 |
| October 14, 2025 | 6.03 | 6.71 | 6.71 | 6.86 | 5.86 | 905,607 |
| October 13, 2025 | 6.44 | 6.11 | 6.11 | 6.55 | 5.95 | 645,938 |
| October 10, 2025 | 7.19 | 6.29 | 6.29 | 7.39 | 6.22 | 777,245 |
| October 09, 2025 | 7.2 | 7.04 | 7.04 | 7.25 | 6.87 | 508,938 |
| October 08, 2025 | 6.97 | 6.94 | 6.94 | 7.15 | 6.8 | 492,907 |
| October 07, 2025 | 7.45 | 6.9 | 6.9 | 7.49 | 6.77 | 791,900 |
| October 06, 2025 | 6.61 | 7.4 | 7.4 | 7.62 | 6.59 | 1.74M |
| October 03, 2025 | 6.6 | 6.22 | 6.22 | 6.87 | 6.2 | 701,738 |
| October 02, 2025 | 6.21 | 6.4 | 6.4 | 6.43 | 6.12 | 498,804 |
| October 01, 2025 | 5.8 | 6.16 | 6.16 | 6.24 | 5.78 | 596,330 |
| September 30, 2025 | 5.81 | 5.77 | 5.77 | 5.82 | 5.53 | 299,300 |
| September 29, 2025 | 5.61 | 5.9 | 5.9 | 6.02 | 5.61 | 421,200 |
| September 26, 2025 | 5.57 | 5.46 | 5.46 | 5.69 | 5.43 | 144,706 |
| September 25, 2025 | 5.62 | 5.56 | 5.56 | 5.7 | 5.37 | 278,699 |
| September 24, 2025 | 5.66 | 5.71 | 5.71 | 5.88 | 5.66 | 201,438 |
| September 23, 2025 | 6.03 | 5.61 | 5.61 | 6.12 | 5.6 | 385,305 |
| September 22, 2025 | 6.03 | 6.04 | 6.04 | 6.18 | 5.75 | 318,013 |
| September 19, 2025 | 6.25 | 6.08 | 6.08 | 6.3 | 6.08 | 317,600 |
| September 18, 2025 | 6.17 | 6.19 | 6.19 | 6.45 | 6.13 | 370,716 |
| September 17, 2025 | 5.93 | 6.01 | 6.01 | 6.27 | 5.9 | 335,800 |
| September 16, 2025 | 5.91 | 5.91 | 5.91 | 6.1 | 5.76 | 162,511 |
| September 15, 2025 | 5.86 | 5.9 | 5.9 | 6.01 | 5.66 | 206,620 |
| September 12, 2025 | 5.86 | 5.82 | 5.82 | 6.17 | 5.81 | 285,700 |
| September 11, 2025 | 5.52 | 5.86 | 5.86 | 5.9 | 5.51 | 234,016 |