4.44
+0.035(+0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.4 | 4.44 | 4.44 | 4.44 | 4.4 | 255,125 |
| December 03, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.39 | 401,600 |
| December 02, 2025 | 4.34 | 4.4 | 4.4 | 4.4 | 4.33 | 495,200 |
| December 01, 2025 | 4.27 | 4.26 | 4.26 | 4.32 | 4.26 | 337,865 |
| November 28, 2025 | 4.3 | 4.33 | 4.33 | 4.37 | 4.3 | 246,300 |
| November 26, 2025 | 4.32 | 4.36 | 4.36 | 4.39 | 4.32 | 352,842 |
| November 25, 2025 | 4.22 | 4.27 | 4.27 | 4.31 | 4.22 | 693,421 |
| November 24, 2025 | 4.17 | 4.27 | 4.27 | 4.28 | 4.17 | 417,927 |
| November 21, 2025 | 4.19 | 4.2 | 4.2 | 4.21 | 4.12 | 337,700 |
| November 20, 2025 | 4.34 | 4.2 | 4.2 | 4.34 | 4.16 | 453,703 |
| November 19, 2025 | 4.31 | 4.27 | 4.27 | 4.33 | 4.26 | 375,321 |
| November 18, 2025 | 4.22 | 4.28 | 4.28 | 4.31 | 4.18 | 766,224 |
| November 17, 2025 | 4.36 | 4.37 | 4.37 | 4.4 | 4.31 | 881,444 |
| November 14, 2025 | 4.34 | 4.47 | 4.47 | 4.49 | 4.34 | 368,773 |
| November 13, 2025 | 4.51 | 4.4 | 4.4 | 4.53 | 4.39 | 549,013 |
| November 12, 2025 | 4.6 | 4.53 | 4.53 | 4.62 | 4.51 | 422,600 |
| November 11, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.52 | 509,532 |
| November 10, 2025 | 4.66 | 4.64 | 4.64 | 4.7 | 4.6 | 338,400 |
| November 07, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.48 | 558,045 |
| November 06, 2025 | 4.79 | 4.76 | 4.76 | 4.86 | 4.76 | 601,338 |
| November 05, 2025 | 4.8 | 4.83 | 4.83 | 4.86 | 4.75 | 886,497 |
| November 04, 2025 | 4.85 | 4.94 | 4.94 | 5 | 4.66 | 1.01M |
| November 03, 2025 | 5.07 | 5 | 5 | 5.07 | 4.96 | 850,700 |
| October 31, 2025 | 5.03 | 5.01 | 5.01 | 5.13 | 4.99 | 818,173 |
| October 30, 2025 | 5.01 | 4.82 | 4.82 | 5.06 | 4.82 | 986,300 |
| October 29, 2025 | 5.14 | 5.1 | 5.1 | 5.17 | 5.08 | 532,934 |
| October 28, 2025 | 5 | 5.08 | 5.08 | 5.08 | 4.98 | 696,736 |
| October 27, 2025 | 5.08 | 4.99 | 4.99 | 5.08 | 4.97 | 866,366 |
| October 24, 2025 | 4.87 | 4.95 | 4.95 | 4.97 | 4.86 | 918,531 |
| October 23, 2025 | 4.97 | 5.06 | 5.06 | 5.08 | 4.96 | 572,312 |
| October 22, 2025 | 5.04 | 4.99 | 4.99 | 5.08 | 4.94 | 835,900 |
| October 21, 2025 | 5.12 | 5.03 | 5.03 | 5.12 | 4.98 | 997,209 |
| October 20, 2025 | 5.23 | 5.28 | 5.28 | 5.3 | 5.19 | 528,100 |
| October 17, 2025 | 5.11 | 5.16 | 5.16 | 5.17 | 5.08 | 556,820 |
| October 16, 2025 | 5.19 | 5.15 | 5.15 | 5.22 | 5.12 | 705,400 |
| October 15, 2025 | 5.21 | 5.17 | 5.17 | 5.24 | 5.1 | 904,400 |
| October 14, 2025 | 4.96 | 5.07 | 5.07 | 5.16 | 4.96 | 1.37M |
| October 13, 2025 | 5.36 | 5.37 | 5.37 | 5.38 | 5.3 | 400,508 |
| October 10, 2025 | 5.67 | 5.32 | 5.32 | 5.67 | 5.31 | 865,266 |
| October 09, 2025 | 5.48 | 5.48 | 5.48 | 5.56 | 5.45 | 899,700 |
| October 08, 2025 | 5.35 | 5.5 | 5.5 | 5.5 | 5.35 | 607,112 |
| October 07, 2025 | 5.49 | 5.41 | 5.41 | 5.49 | 5.4 | 526,094 |
| October 06, 2025 | 5.4 | 5.46 | 5.46 | 5.47 | 5.35 | 728,097 |
| October 03, 2025 | 5.4 | 5.38 | 5.38 | 5.44 | 5.36 | 358,727 |
| October 02, 2025 | 5.3 | 5.37 | 5.37 | 5.39 | 5.3 | 506,535 |
| October 01, 2025 | 5.23 | 5.29 | 5.29 | 5.29 | 5.2 | 491,239 |
| September 30, 2025 | 5.19 | 5.22 | 5.22 | 5.27 | 5.14 | 554,662 |
| September 29, 2025 | 5.23 | 5.23 | 5.23 | 5.3 | 5.19 | 725,016 |
| September 26, 2025 | 5.15 | 5.09 | 5.09 | 5.15 | 5 | 675,211 |
| September 25, 2025 | 5.08 | 5.19 | 5.19 | 5.21 | 5.07 | 993,602 |
| September 24, 2025 | 4.97 | 4.94 | 4.94 | 4.99 | 4.88 | 572,331 |
| September 23, 2025 | 4.98 | 4.93 | 4.93 | 5 | 4.91 | 546,400 |
| September 22, 2025 | 4.87 | 4.95 | 4.95 | 4.96 | 4.84 | 617,932 |
| September 19, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.76 | 488,703 |
| September 18, 2025 | 4.81 | 4.84 | 4.84 | 4.86 | 4.8 | 444,700 |
| September 17, 2025 | 4.82 | 4.8 | 4.8 | 4.88 | 4.77 | 605,600 |
| September 16, 2025 | 4.79 | 4.96 | 4.96 | 4.96 | 4.79 | 998,523 |
| September 15, 2025 | 4.46 | 4.5 | 4.5 | 4.52 | 4.42 | 1.35M |
| September 12, 2025 | 4.4 | 4.46 | 4.46 | 4.46 | 4.39 | 540,900 |
| September 11, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.29 | 580,997 |