4.45
-0.2(-4.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.64 | 4.45 | 4.45 | 4.7 | 4.43 | 179,437 |
| December 23, 2025 | 4.7 | 4.65 | 4.65 | 4.82 | 4.52 | 234,927 |
| December 22, 2025 | 4.53 | 4.81 | 4.81 | 5.04 | 4.36 | 698,443 |
| December 19, 2025 | 4.24 | 4.55 | 4.55 | 4.59 | 4.15 | 280,832 |
| December 18, 2025 | 4.07 | 4.18 | 4.18 | 4.69 | 4.07 | 336,697 |
| December 17, 2025 | 4.28 | 4.5 | 4.5 | 5.5 | 4.28 | 2.14M |
| December 16, 2025 | 4 | 4.18 | 4.18 | 4.24 | 3.95 | 329,221 |
| December 15, 2025 | 4.6 | 4.34 | 4.34 | 4.61 | 4 | 828,800 |
| December 12, 2025 | 5.42 | 5.17 | 5.17 | 6.62 | 5.08 | 2.7M |
| December 11, 2025 | 8.5 | 6.05 | 6.05 | 15.77 | 6.05 | 56.12M |
| December 10, 2025 | 5.05 | 6.7 | 6.7 | 8.39 | 4.8 | 17.14M |
| December 09, 2025 | 4.31 | 4.6 | 4.6 | 5.14 | 4.3 | 955,010 |
| December 08, 2025 | 4.6 | 4.3 | 4.3 | 4.6 | 4.25 | 206,900 |
| December 05, 2025 | 4.6 | 4 | 4 | 4.69 | 4 | 357,065 |
| December 04, 2025 | 4.89 | 4.75 | 4.75 | 5.02 | 4.58 | 82,859 |
| December 03, 2025 | 4.79 | 4.9 | 4.9 | 5.05 | 4.68 | 181,620 |
| December 02, 2025 | 4.87 | 4.67 | 4.67 | 4.99 | 4.67 | 114,500 |
| December 01, 2025 | 4.86 | 4.72 | 4.72 | 4.99 | 4.5 | 167,667 |
| November 28, 2025 | 5.1 | 5.15 | 5.15 | 5.36 | 5.03 | 123,593 |
| November 26, 2025 | 4.84 | 5.14 | 5.14 | 5.36 | 4.6 | 294,729 |
| November 25, 2025 | 5.66 | 5.05 | 5.05 | 5.8 | 4.64 | 881,900 |
| November 24, 2025 | 5 | 5.1 | 5.1 | 5.35 | 4.4 | 628,212 |
| November 21, 2025 | 6.72 | 4.45 | 4.45 | 6.73 | 4.43 | 372,328 |
| November 20, 2025 | 5.95 | 7.34 | 7.34 | 7.77 | 5.81 | 141,194 |
| November 19, 2025 | 8.3 | 6 | 6 | 8.38 | 5.8 | 335,775 |
| November 18, 2025 | 9.22 | 10 | 10 | 11.06 | 9.2 | 73,100 |
| November 17, 2025 | 12.18 | 9.75 | 9.75 | 12.68 | 9.6 | 36,875 |
| November 14, 2025 | 11.2 | 11 | 11 | 12.94 | 11 | 42,365 |
| November 13, 2025 | 12.52 | 11.9 | 11.9 | 13.7 | 11 | 55,422 |
| November 12, 2025 | 15 | 13.1 | 13.1 | 16.17 | 12.85 | 36,916 |
| November 11, 2025 | 17.8 | 13.94 | 13.94 | 18.4 | 13.73 | 48,952 |
| November 10, 2025 | 21.6 | 18.6 | 18.6 | 21.6 | 17.42 | 50,410 |
| November 07, 2025 | 20.8 | 21 | 21 | 21.6 | 18.88 | 134,095 |
| November 06, 2025 | 23.4 | 21.2 | 21.2 | 24.4 | 21 | 28,845 |
| November 05, 2025 | 19.94 | 23.8 | 23.8 | 24.2 | 19.94 | 33,485 |
| November 04, 2025 | 21 | 20 | 20 | 24.8 | 20 | 72,000 |
| November 03, 2025 | 24.8 | 22.8 | 22.8 | 29 | 22.8 | 109,480 |
| October 31, 2025 | 22.6 | 22.8 | 22.8 | 24.8 | 21.2 | 40,772 |
| October 30, 2025 | 23.2 | 22.8 | 22.8 | 24.8 | 22.2 | 41,690 |
| October 29, 2025 | 26 | 24.4 | 24.4 | 26.2 | 23.6 | 32,447 |
| October 28, 2025 | 27 | 25.6 | 25.6 | 28 | 25.4 | 39,786 |
| October 27, 2025 | 29.6 | 27 | 27 | 30.8 | 26.6 | 69,405 |
| October 24, 2025 | 25.2 | 27.4 | 27.4 | 31.8 | 24.6 | 134,370 |
| October 23, 2025 | 24.6 | 24.8 | 24.8 | 25 | 22.2 | 39,785 |
| October 22, 2025 | 29 | 24.6 | 24.6 | 30.4 | 20.6 | 113,835 |
| October 21, 2025 | 32.6 | 28.6 | 28.6 | 35.2 | 27.8 | 126,425 |
| October 20, 2025 | 34.8 | 33.6 | 33.6 | 37.6 | 31.6 | 86,880 |
| October 17, 2025 | 31.8 | 32.6 | 32.6 | 35.6 | 28.8 | 138,260 |
| October 16, 2025 | 32.6 | 33.4 | 33.4 | 38.6 | 29.6 | 377,220 |
| October 15, 2025 | 22 | 28.6 | 28.6 | 40 | 20.2 | 673,065 |
| October 14, 2025 | 17 | 19.98 | 19.98 | 20.4 | 15.4 | 40,965 |
| October 13, 2025 | 16 | 17.63 | 17.63 | 19.2 | 15.8 | 36,025 |
| October 10, 2025 | 18.04 | 16.01 | 16.01 | 18.8 | 16 | 64,880 |
| October 09, 2025 | 20.4 | 18.04 | 18.04 | 21.4 | 16.78 | 88,425 |
| October 08, 2025 | 21.6 | 19.8 | 19.8 | 24.6 | 19.2 | 128,490 |
| October 07, 2025 | 18.56 | 22.4 | 22.4 | 23.4 | 17.6 | 144,272 |
| October 06, 2025 | 16.2 | 18.19 | 18.19 | 18.2 | 15.01 | 68,500 |
| October 03, 2025 | 17 | 15.44 | 15.44 | 17 | 14.4 | 138,005 |
| October 02, 2025 | 11.2 | 16.76 | 16.76 | 17.4 | 10.76 | 926,681 |
| October 01, 2025 | 8.6 | 10.43 | 10.43 | 10.97 | 8.6 | 31,575 |