4.85
+0.05(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5 | 4.85 | 4.85 | 5 | 4.84 | 19,506 |
| December 03, 2025 | 5 | 4.8 | 4.8 | 5 | 4.8 | 532,000 |
| December 02, 2025 | 4.3 | 4.75 | 4.75 | 5 | 4.3 | 22,010 |
| December 01, 2025 | 4.5 | 4.82 | 4.82 | 5 | 4.5 | 14,000 |
| November 28, 2025 | 4.85 | 5 | 5 | 5.6 | 4.85 | 261,531 |
| November 26, 2025 | 4.85 | 4.85 | 4.85 | 4.89 | 4.8 | 9,961 |
| November 25, 2025 | 4.5 | 4.95 | 4.95 | 5 | 4.5 | 500,712 |
| November 24, 2025 | 4.8 | 4.85 | 4.85 | 4.85 | 4.8 | 75,300 |
| November 21, 2025 | 4.55 | 4.85 | 4.85 | 4.9 | 4.55 | 76,537 |
| November 20, 2025 | 4.15 | 4.65 | 4.65 | 4.79 | 4.15 | 13,036 |
| November 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 9,961 |
| November 18, 2025 | 5 | 4.65 | 4.65 | 5 | 4.65 | 9,961 |
| November 17, 2025 | 4.8 | 4.75 | 4.75 | 4.83 | 4.75 | 18,333 |
| November 14, 2025 | 4.85 | 4.8 | 4.8 | 4.87 | 4.8 | 9,961 |
| November 13, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.8 | 474,148 |
| November 12, 2025 | 4.8 | 4.92 | 4.92 | 4.92 | 4.8 | 9,961 |
| November 11, 2025 | 4.75 | 4.8 | 4.8 | 4.99 | 4.75 | 29,000 |
| November 10, 2025 | 4.15 | 4.75 | 4.75 | 4.99 | 4.15 | 10,200 |
| November 07, 2025 | 4.8 | 4.8 | 4.8 | 4.89 | 4.8 | 10,300 |
| November 06, 2025 | 4.8 | 5 | 5 | 5 | 4.8 | 58,100 |
| November 05, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 2,200 |
| November 04, 2025 | 4.8 | 4.8 | 4.8 | 6 | 4.8 | 15,947 |
| November 03, 2025 | 4.79 | 4.8 | 4.8 | 4.82 | 4.75 | 143,000 |
| October 31, 2025 | 4.8 | 4.8 | 4.8 | 4.84 | 4.8 | 16,125 |
| October 30, 2025 | 4.76 | 4.8 | 4.8 | 4.83 | 4.76 | 180,633 |
| October 29, 2025 | 4.7 | 4.8 | 4.8 | 4.83 | 4.7 | 520,800 |
| October 28, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.7 | 8,446 |
| October 27, 2025 | 4.51 | 4.7 | 4.7 | 5 | 4.51 | 16,000 |
| October 24, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.7 | 3,800 |
| October 23, 2025 | 4.6 | 4.75 | 4.75 | 4.8 | 4.6 | 406,415 |
| October 22, 2025 | 4.65 | 4.75 | 4.75 | 4.77 | 4.6 | 89,233 |
| October 21, 2025 | 3.5 | 4.74 | 4.74 | 4.77 | 3.5 | 25,200 |
| October 20, 2025 | 4.75 | 4.75 | 4.75 | 4.88 | 4.75 | 105,421 |
| October 17, 2025 | 4.7 | 4.75 | 4.75 | 4.75 | 4.7 | 4,938 |
| October 16, 2025 | 5 | 4.6 | 4.6 | 5 | 4.6 | 97,838 |
| October 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0 |
| October 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 732 |
| October 13, 2025 | 4.3 | 4.75 | 4.75 | 4.75 | 4.15 | 34,408 |
| October 10, 2025 | 4.15 | 4.83 | 4.83 | 4.83 | 4.15 | 800 |
| October 09, 2025 | 4.8 | 4.6 | 4.6 | 4.8 | 4.55 | 23,906 |
| October 08, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.8 | 2,300 |
| October 07, 2025 | 5 | 4.85 | 4.85 | 5 | 4.8 | 1.19M |
| October 06, 2025 | 4.55 | 4.7 | 4.7 | 4.7 | 4.55 | 6,690 |
| October 03, 2025 | 4.7 | 4.7 | 4.7 | 5.2 | 4.7 | 58,308 |
| October 02, 2025 | 4.7 | 4.7 | 4.7 | 4.8 | 4.7 | 120,617 |
| October 01, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 2,748 |
| September 30, 2025 | 4.35 | 4.8 | 4.8 | 4.85 | 4.35 | 184,411 |
| September 29, 2025 | 4.37 | 4.65 | 4.65 | 4.65 | 4.37 | 7,800 |
| September 26, 2025 | 4.63 | 4.65 | 4.65 | 4.75 | 4.11 | 51,112 |
| September 25, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.74 | 2,000 |
| September 24, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 3,306 |
| September 23, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 306,700 |
| September 22, 2025 | 4.2 | 4.65 | 4.65 | 4.85 | 4.15 | 102,400 |
| September 19, 2025 | 4.66 | 4.66 | 4.66 | 4.8 | 4.66 | 5,300 |
| September 18, 2025 | 4.65 | 4.65 | 4.65 | 4.9 | 4.65 | 4,516 |
| September 17, 2025 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 4,147 |
| September 16, 2025 | 4.5 | 4.75 | 4.75 | 4.85 | 4.5 | 7,412 |
| September 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1,800 |
| September 12, 2025 | 4.65 | 4.65 | 4.65 | 5.25 | 4.62 | 8,337 |
| September 11, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 521 |