4.64
-0.06(-1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 28, 2025 | 4.62 | 4.7 | 4.7 | 4.82 | 4.45 | 44,907 |
| November 26, 2025 | 4.51 | 4.53 | 4.53 | 4.69 | 4.34 | 90,437 |
| November 25, 2025 | 4.47 | 4.57 | 4.57 | 4.64 | 4.23 | 52,701 |
| November 24, 2025 | 4.32 | 4.47 | 4.47 | 4.59 | 4.32 | 53,811 |
| November 21, 2025 | 4.38 | 4.35 | 4.35 | 4.56 | 4.18 | 67,907 |
| November 20, 2025 | 4.64 | 4.33 | 4.33 | 4.74 | 4.24 | 51,716 |
| November 19, 2025 | 4.36 | 4.58 | 4.58 | 4.71 | 4.36 | 66,834 |
| November 18, 2025 | 4.26 | 4.41 | 4.41 | 4.54 | 4.09 | 118,017 |
| November 17, 2025 | 4.48 | 4.36 | 4.36 | 4.63 | 4.18 | 65,000 |
| November 14, 2025 | 4.34 | 4.51 | 4.51 | 4.71 | 4.22 | 160,804 |
| November 13, 2025 | 4.88 | 4.29 | 4.29 | 5 | 4.18 | 468,838 |
| November 12, 2025 | 4.74 | 5.09 | 5.09 | 5.51 | 4.36 | 172,421 |
| November 11, 2025 | 4.81 | 4.93 | 4.95 | 4.98 | 4.64 | 100,646 |
| November 10, 2025 | 5.07 | 4.84 | 4.84 | 5.19 | 4.79 | 48,552 |
| November 07, 2025 | 5.12 | 5.01 | 5.01 | 5.12 | 4.95 | 86,837 |
| November 06, 2025 | 5.23 | 5.16 | 5.16 | 5.32 | 5.11 | 33,500 |
| November 05, 2025 | 5.11 | 5.22 | 5.22 | 5.36 | 5.11 | 23,623 |
| November 04, 2025 | 5.15 | 5.17 | 5.17 | 5.32 | 5.08 | 39,573 |
| November 03, 2025 | 5.55 | 5.19 | 5.19 | 5.75 | 5.16 | 130,832 |
| October 31, 2025 | 5.41 | 5.6 | 5.6 | 5.8 | 5.3 | 114,600 |
| October 30, 2025 | 5.22 | 5.37 | 5.37 | 5.53 | 5.08 | 64,937 |
| October 29, 2025 | 5.22 | 5.26 | 5.26 | 5.52 | 5.13 | 109,700 |
| October 28, 2025 | 5.35 | 5.31 | 5.31 | 5.55 | 5.28 | 115,600 |
| October 27, 2025 | 5.63 | 5.38 | 5.38 | 5.79 | 5.13 | 109,429 |
| October 24, 2025 | 5.61 | 5.55 | 5.55 | 6.04 | 5.53 | 166,586 |
| October 23, 2025 | 5.21 | 5.64 | 5.64 | 5.73 | 5.15 | 92,523 |
| October 22, 2025 | 5.27 | 5.16 | 5.16 | 5.37 | 5 | 221,500 |
| October 21, 2025 | 4.66 | 5.27 | 5.27 | 5.35 | 4.5 | 199,587 |
| October 20, 2025 | 4.52 | 4.65 | 4.65 | 4.68 | 4.46 | 71,300 |
| October 17, 2025 | 4.59 | 4.5 | 4.5 | 4.67 | 4.34 | 66,730 |
| October 16, 2025 | 4.88 | 4.6 | 4.6 | 4.93 | 4.55 | 73,449 |
| October 15, 2025 | 4.53 | 4.84 | 4.84 | 4.87 | 4.51 | 119,800 |
| October 14, 2025 | 4.15 | 4.46 | 4.46 | 4.56 | 4.06 | 115,707 |
| October 13, 2025 | 4 | 4.2 | 4.2 | 4.3 | 3.92 | 239,342 |
| October 10, 2025 | 4.19 | 3.98 | 3.98 | 4.27 | 3.93 | 210,499 |
| October 09, 2025 | 4.25 | 4.19 | 4.19 | 4.32 | 4.16 | 108,371 |
| October 08, 2025 | 4.13 | 4.25 | 4.25 | 4.34 | 4.12 | 145,219 |
| October 07, 2025 | 4.15 | 4.12 | 4.12 | 4.29 | 4.05 | 78,000 |
| October 06, 2025 | 4.29 | 4.13 | 4.13 | 4.35 | 4.13 | 79,045 |
| October 03, 2025 | 4.32 | 4.29 | 4.29 | 4.43 | 4.17 | 202,850 |
| October 02, 2025 | 4.28 | 4.29 | 4.29 | 4.56 | 4.16 | 129,549 |
| October 01, 2025 | 4.2 | 4.28 | 4.28 | 4.35 | 4.01 | 124,041 |
| September 30, 2025 | 4.54 | 4.13 | 4.13 | 4.64 | 4.02 | 153,212 |
| September 29, 2025 | 4.83 | 4.5 | 4.5 | 4.86 | 4.5 | 128,731 |
| September 26, 2025 | 4.53 | 4.82 | 4.82 | 5 | 4.46 | 295,459 |
| September 25, 2025 | 4.5 | 4.53 | 4.53 | 4.62 | 4.31 | 54,796 |
| September 24, 2025 | 5.15 | 4.64 | 4.64 | 5.15 | 4.6 | 78,994 |
| September 23, 2025 | 5.4 | 4.95 | 4.95 | 5.4 | 4.95 | 23,950 |
| September 22, 2025 | 5.2 | 5.05 | 5.05 | 5.36 | 5 | 39,310 |
| September 19, 2025 | 5.18 | 5.15 | 5.15 | 5.21 | 5.03 | 62,250 |
| September 18, 2025 | 4.95 | 5.23 | 5.23 | 5.31 | 4.71 | 108,915 |
| September 17, 2025 | 5.47 | 4.77 | 4.77 | 5.54 | 4.77 | 93,630 |
| September 16, 2025 | 5.4 | 5.32 | 5.32 | 5.5 | 5.2 | 36,015 |
| September 15, 2025 | 5.9 | 5.25 | 5.25 | 5.9 | 5.15 | 104,720 |
| September 12, 2025 | 5.35 | 5.74 | 5.74 | 5.79 | 5.2 | 131,390 |
| September 11, 2025 | 5.3 | 5.32 | 5.32 | 5.5 | 5.18 | 164,430 |
| September 10, 2025 | 5.1 | 5.08 | 5.08 | 5.2 | 4.95 | 78,480 |
| September 09, 2025 | 4.54 | 4.93 | 4.93 | 5.09 | 4.54 | 93,375 |
| September 08, 2025 | 4.5 | 4.52 | 4.52 | 4.7 | 4.3 | 75,372 |
| September 05, 2025 | 4.5 | 4.44 | 4.44 | 4.65 | 4.3 | 88,190 |
