4.61
-0.29(-5.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.81 | 4.61 | 4.61 | 4.9 | 4.52 | 39,101 |
| November 06, 2025 | 5.62 | 4.9 | 4.9 | 5.65 | 4.82 | 69,824 |
| November 05, 2025 | 5.52 | 5.62 | 5.62 | 5.72 | 5.46 | 14,100 |
| November 04, 2025 | 5.66 | 5.45 | 5.45 | 5.66 | 5.4 | 19,800 |
| November 03, 2025 | 6.53 | 5.75 | 5.75 | 6.53 | 5.66 | 22,136 |
| October 31, 2025 | 5.84 | 5.76 | 5.76 | 5.89 | 5.53 | 13,641 |
| October 30, 2025 | 5.85 | 5.52 | 5.52 | 5.92 | 5.52 | 15,000 |
| October 29, 2025 | 6.24 | 5.83 | 5.83 | 6.24 | 5.75 | 18,800 |
| October 28, 2025 | 6.02 | 5.94 | 5.94 | 6.43 | 5.94 | 23,317 |
| October 27, 2025 | 6.39 | 6.03 | 6.03 | 6.39 | 5.99 | 34,300 |
| October 24, 2025 | 6.3 | 6.37 | 6.37 | 6.55 | 6.2 | 17,500 |
| October 23, 2025 | 6.61 | 6.28 | 6.28 | 6.73 | 6.27 | 13,993 |
| October 22, 2025 | 6.79 | 6.49 | 6.49 | 6.79 | 6.25 | 26,259 |
| October 21, 2025 | 7.11 | 6.79 | 6.79 | 7.3 | 6.76 | 9,589 |
| October 20, 2025 | 6.9 | 6.8 | 6.8 | 6.98 | 6.68 | 19,806 |
| October 17, 2025 | 7.32 | 6.9 | 6.9 | 7.32 | 6.79 | 34,097 |
| October 16, 2025 | 7.53 | 7.15 | 7.15 | 7.56 | 7.1 | 14,206 |
| October 15, 2025 | 7.5 | 7.52 | 7.52 | 7.8 | 7.05 | 69,955 |
| October 14, 2025 | 7.77 | 7.37 | 7.37 | 7.77 | 7 | 38,156 |
| October 13, 2025 | 7.71 | 7.92 | 7.92 | 7.97 | 7.62 | 31,423 |
| October 10, 2025 | 7.8 | 7.67 | 7.67 | 8.05 | 7.51 | 69,233 |
| October 09, 2025 | 7.7 | 7.97 | 7.97 | 8.09 | 7.05 | 85,968 |
| October 08, 2025 | 7.85 | 7.72 | 7.72 | 8 | 7.19 | 72,618 |
| October 07, 2025 | 7.84 | 7.59 | 7.59 | 8.2 | 6.97 | 114,376 |
| October 06, 2025 | 7.47 | 8.09 | 8.09 | 8.75 | 6.7 | 313,784 |
| October 03, 2025 | 6.59 | 7 | 7 | 7 | 6.55 | 11,500 |
| October 02, 2025 | 6.7 | 7 | 7 | 7.01 | 6.59 | 18,834 |
| October 01, 2025 | 6.37 | 6.57 | 6.57 | 6.97 | 6.37 | 8,539 |
| September 30, 2025 | 6.36 | 6.53 | 6.53 | 6.81 | 6.36 | 9,050 |
| September 29, 2025 | 6.44 | 6.5 | 6.5 | 6.65 | 6.43 | 4,542 |
| September 26, 2025 | 6.35 | 6.47 | 6.47 | 6.63 | 6.35 | 7,220 |
| September 25, 2025 | 6.51 | 6.36 | 6.36 | 6.8 | 6.35 | 11,164 |
| September 24, 2025 | 6.54 | 6.5 | 6.5 | 6.79 | 6.49 | 10,300 |
| September 23, 2025 | 6.43 | 6.64 | 6.64 | 6.77 | 6.43 | 13,920 |
| September 22, 2025 | 6.45 | 6.42 | 6.42 | 6.7 | 6.35 | 11,700 |
| September 19, 2025 | 6.48 | 6.35 | 6.35 | 6.89 | 6.35 | 34,645 |
| September 18, 2025 | 6.35 | 6.35 | 6.35 | 6.77 | 6.25 | 20,320 |
| September 17, 2025 | 6.38 | 6.41 | 6.41 | 6.86 | 6.38 | 22,604 |
| September 16, 2025 | 6.48 | 6.42 | 6.42 | 6.48 | 6.3 | 6,478 |
| September 15, 2025 | 6.46 | 6.28 | 6.28 | 6.46 | 6.19 | 8,099 |
| September 12, 2025 | 6.34 | 6.29 | 6.29 | 6.72 | 6.15 | 65,954 |
| September 11, 2025 | 6.34 | 6.33 | 6.33 | 6.41 | 6.25 | 14,878 |
| September 10, 2025 | 6.41 | 6.41 | 6.41 | 6.9 | 6.3 | 16,102 |
| September 09, 2025 | 6.55 | 6.58 | 6.58 | 6.74 | 6.43 | 6,400 |
| September 08, 2025 | 6.93 | 6.6 | 6.6 | 6.93 | 6.03 | 41,033 |
| September 05, 2025 | 7.01 | 6.85 | 6.85 | 7.15 | 6.71 | 14,028 |
| September 04, 2025 | 7.18 | 7.04 | 7.04 | 7.18 | 7.01 | 6,100 |
| September 03, 2025 | 7.24 | 7.18 | 7.18 | 7.4 | 7.05 | 5,025 |
| September 02, 2025 | 7.1 | 7.41 | 7.41 | 7.5 | 7.1 | 46,107 |
| August 29, 2025 | 7.06 | 7 | 7 | 7.15 | 6.94 | 6,100 |
| August 28, 2025 | 6.91 | 7.05 | 7.05 | 7.1 | 6.91 | 1,700 |
| August 27, 2025 | 7.33 | 7.03 | 7.03 | 7.39 | 6.96 | 6,049 |
| August 26, 2025 | 6.93 | 7.19 | 7.19 | 7.19 | 6.9 | 11,201 |
| August 25, 2025 | 7.22 | 6.92 | 6.92 | 7.39 | 6.92 | 15,300 |
| August 22, 2025 | 7.3 | 7.47 | 7.47 | 7.57 | 7.21 | 2,867 |
| August 21, 2025 | 6.92 | 7.34 | 7.34 | 7.35 | 6.92 | 5,800 |
| August 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 6.94 | 5,600 |
| August 19, 2025 | 7.29 | 7.09 | 7.09 | 7.3 | 6.92 | 10,500 |
| August 18, 2025 | 7.13 | 7.31 | 7.31 | 7.34 | 7.12 | 8,751 |
| August 15, 2025 | 6.92 | 7.05 | 7.05 | 7.42 | 6.81 | 11,104 |