4.63
-0.25(-5.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.81 | 4.63 | 4.63 | 4.86 | 4.44 | 8.26M |
| November 06, 2025 | 5.52 | 4.88 | 4.88 | 5.57 | 4.82 | 13.19M |
| November 05, 2025 | 4.48 | 4.48 | 4.48 | 4.54 | 4.41 | 6.01M |
| November 04, 2025 | 4.46 | 4.46 | 4.46 | 4.51 | 4.39 | 3.8M |
| November 03, 2025 | 4.53 | 4.5 | 4.5 | 4.58 | 4.48 | 7.42M |
| October 31, 2025 | 4.44 | 4.53 | 4.53 | 4.57 | 4.42 | 5.6M |
| October 30, 2025 | 4.5 | 4.44 | 4.44 | 4.54 | 4.39 | 4.97M |
| October 29, 2025 | 4.61 | 4.53 | 4.53 | 4.67 | 4.51 | 5.63M |
| October 28, 2025 | 4.81 | 4.67 | 4.67 | 4.83 | 4.66 | 3.19M |
| October 27, 2025 | 4.8 | 4.81 | 4.81 | 4.88 | 4.74 | 8.16M |
| October 24, 2025 | 4.81 | 4.72 | 4.72 | 4.9 | 4.71 | 8.1M |
| October 23, 2025 | 4.64 | 4.75 | 4.75 | 4.85 | 4.6 | 3.83M |
| October 22, 2025 | 4.64 | 4.66 | 4.66 | 4.74 | 4.57 | 5.49M |
| October 21, 2025 | 4.58 | 4.66 | 4.66 | 4.77 | 4.55 | 3.73M |
| October 20, 2025 | 4.57 | 4.59 | 4.59 | 4.66 | 4.55 | 5.57M |
| October 17, 2025 | 4.55 | 4.55 | 4.55 | 4.6 | 4.53 | 2.7M |
| October 16, 2025 | 4.78 | 4.57 | 4.57 | 4.8 | 4.54 | 3.03M |
| October 15, 2025 | 4.81 | 4.78 | 4.78 | 4.86 | 4.76 | 2.82M |
| October 14, 2025 | 4.6 | 4.76 | 4.76 | 4.77 | 4.59 | 3.24M |
| October 13, 2025 | 4.82 | 4.7 | 4.7 | 4.92 | 4.57 | 8.1M |
| October 10, 2025 | 5.05 | 4.94 | 4.94 | 5.1 | 4.88 | 3.89M |
| October 09, 2025 | 5.12 | 5.06 | 5.06 | 5.15 | 5.05 | 1.51M |
| October 08, 2025 | 5.05 | 5.09 | 5.09 | 5.11 | 5.02 | 1.99M |
| October 07, 2025 | 5.06 | 5.03 | 5.03 | 5.11 | 5.01 | 3.36M |
| October 06, 2025 | 5.1 | 5.04 | 5.04 | 5.17 | 5.03 | 3.04M |
| October 03, 2025 | 5.11 | 5.11 | 5.11 | 5.17 | 5.08 | 2.66M |
| October 02, 2025 | 5.05 | 5.1 | 5.1 | 5.14 | 5 | 2.64M |
| October 01, 2025 | 5.26 | 5.06 | 5.06 | 5.3 | 5.05 | 3.92M |
| September 30, 2025 | 5.4 | 5.28 | 5.28 | 5.43 | 5.22 | 3.18M |
| September 29, 2025 | 5.4 | 5.4 | 5.4 | 5.48 | 5.3 | 2.82M |
| September 26, 2025 | 5.34 | 5.36 | 5.36 | 5.38 | 5.28 | 1.84M |
| September 25, 2025 | 5.47 | 5.35 | 5.35 | 5.49 | 5.33 | 2.51M |
| September 24, 2025 | 5.59 | 5.5 | 5.5 | 5.61 | 5.46 | 2.68M |
| September 23, 2025 | 5.74 | 5.56 | 5.56 | 5.79 | 5.56 | 3.45M |
| September 22, 2025 | 5.67 | 5.73 | 5.73 | 5.75 | 5.61 | 2.68M |
| September 19, 2025 | 5.82 | 5.69 | 5.69 | 5.83 | 5.68 | 3.83M |
| September 18, 2025 | 5.82 | 5.81 | 5.81 | 5.93 | 5.74 | 4.67M |
| September 17, 2025 | 5.8 | 5.8 | 5.8 | 5.95 | 5.78 | 6M |
| September 16, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.74 | 2.2M |
| September 15, 2025 | 5.77 | 5.8 | 5.8 | 5.9 | 5.76 | 3.28M |
| September 12, 2025 | 5.96 | 5.83 | 5.83 | 5.97 | 5.82 | 2.56M |
| September 11, 2025 | 5.94 | 5.97 | 5.97 | 6.02 | 5.92 | 3.2M |
| September 10, 2025 | 6.03 | 5.9 | 5.9 | 6.03 | 5.8 | 7.06M |
| September 09, 2025 | 6.06 | 6 | 6 | 6.07 | 5.96 | 2.77M |
| September 08, 2025 | 6.16 | 6.08 | 6.08 | 6.16 | 6.01 | 2.78M |
| September 05, 2025 | 6.18 | 6.15 | 6.15 | 6.24 | 6.05 | 3.26M |
| September 04, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 5.98 | 5.2M |
| September 03, 2025 | 6.1 | 6.18 | 6.18 | 6.18 | 6.03 | 4.83M |
| September 02, 2025 | 6.25 | 6.17 | 6.17 | 6.29 | 6.16 | 3.15M |
| August 29, 2025 | 6.4 | 6.37 | 6.37 | 6.46 | 6.31 | 3.42M |
| August 28, 2025 | 6.3 | 6.37 | 6.37 | 6.4 | 6.28 | 3.87M |
| August 27, 2025 | 6.24 | 6.28 | 6.28 | 6.3 | 6.23 | 2.63M |
| August 26, 2025 | 6.19 | 6.24 | 6.24 | 6.25 | 6.14 | 3.36M |
| August 25, 2025 | 6.18 | 6.17 | 6.17 | 6.23 | 6.15 | 2.82M |
| August 22, 2025 | 5.98 | 6.18 | 6.18 | 6.21 | 5.95 | 3.12M |
| August 21, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.86 | 2.55M |
| August 20, 2025 | 6.07 | 5.98 | 5.98 | 6.07 | 5.9 | 3.01M |
| August 19, 2025 | 6.16 | 6.07 | 6.07 | 6.19 | 6.01 | 3.86M |
| August 18, 2025 | 6.24 | 6.17 | 6.17 | 6.3 | 6.16 | 5.53M |
| August 15, 2025 | 6.22 | 6.21 | 6.21 | 6.25 | 6.15 | 4.85M |