4.03
-0.455(-10.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.47 | 4.03 | 4.03 | 4.5 | 3.94 | 8.52M |
| November 11, 2025 | 4.66 | 4.48 | 4.48 | 4.98 | 4.43 | 7.3M |
| November 10, 2025 | 5.11 | 4.98 | 4.98 | 5.3 | 4.95 | 7.45M |
| November 07, 2025 | 4.72 | 4.93 | 4.93 | 4.94 | 4.55 | 5.91M |
| November 06, 2025 | 5.28 | 4.83 | 4.83 | 5.28 | 4.77 | 5.74M |
| November 05, 2025 | 5.05 | 5.3 | 5.3 | 5.32 | 4.99 | 5.23M |
| November 04, 2025 | 5.1 | 4.98 | 4.98 | 5.3 | 4.96 | 5.84M |
| November 03, 2025 | 5.46 | 5.4 | 5.4 | 5.85 | 5.17 | 10.69M |
| October 31, 2025 | 5.5 | 5.45 | 5.45 | 5.6 | 5.15 | 7.6M |
| October 30, 2025 | 5.22 | 5.43 | 5.43 | 5.44 | 5.07 | 5.36M |
| October 29, 2025 | 5.33 | 5.38 | 5.38 | 5.49 | 5.17 | 5.79M |
| October 28, 2025 | 5.34 | 5.28 | 5.28 | 5.5 | 5.14 | 5.73M |
| October 27, 2025 | 5.85 | 5.35 | 5.35 | 5.86 | 5.34 | 7.93M |
| October 24, 2025 | 5.71 | 5.69 | 5.69 | 5.91 | 5.55 | 7.61M |
| October 23, 2025 | 5.42 | 5.53 | 5.53 | 5.63 | 5.4 | 6.14M |
| October 22, 2025 | 5.6 | 5.35 | 5.35 | 5.65 | 5.14 | 9.69M |
| October 21, 2025 | 6.03 | 5.71 | 5.71 | 6.03 | 5.57 | 7.54M |
| October 20, 2025 | 5.95 | 6.05 | 6.05 | 6.24 | 5.76 | 7.96M |
| October 17, 2025 | 6.09 | 5.83 | 5.83 | 6.2 | 5.73 | 12.62M |
| October 16, 2025 | 6.74 | 6.39 | 6.39 | 7.12 | 6.3 | 25.2M |
| October 15, 2025 | 5.49 | 6.25 | 6.25 | 6.42 | 5.48 | 19.4M |
| October 14, 2025 | 5.13 | 5.25 | 5.25 | 5.45 | 4.88 | 10.84M |
| October 13, 2025 | 4.53 | 5.24 | 5.24 | 5.4 | 4.52 | 17.93M |
| October 10, 2025 | 4.55 | 4.33 | 4.33 | 5.1 | 4.32 | 17.01M |
| October 09, 2025 | 4.53 | 4.54 | 4.54 | 4.78 | 4.41 | 8.13M |
| October 08, 2025 | 4.64 | 4.52 | 4.52 | 4.8 | 4.44 | 8.39M |
| October 07, 2025 | 4.69 | 4.51 | 4.51 | 4.86 | 4.38 | 12.12M |
| October 06, 2025 | 4.44 | 4.62 | 4.62 | 4.78 | 4.36 | 13.54M |
| October 03, 2025 | 4.52 | 4.56 | 4.56 | 4.91 | 4.38 | 12.68M |
| October 02, 2025 | 4.23 | 4.47 | 4.47 | 4.5 | 4.16 | 9.17M |
| October 01, 2025 | 3.83 | 4.18 | 4.18 | 4.26 | 3.79 | 7.82M |
| September 30, 2025 | 4.06 | 3.85 | 3.85 | 4.09 | 3.66 | 7.77M |
| September 29, 2025 | 3.92 | 4.07 | 4.07 | 4.14 | 3.74 | 7.99M |
| September 26, 2025 | 3.91 | 3.87 | 3.87 | 3.93 | 3.69 | 4.39M |
| September 25, 2025 | 3.8 | 3.89 | 3.89 | 4.04 | 3.7 | 6.37M |
| September 24, 2025 | 4.13 | 3.98 | 3.98 | 4.17 | 3.91 | 5.74M |
| September 23, 2025 | 3.95 | 4.12 | 4.12 | 4.49 | 3.95 | 13.13M |
| September 22, 2025 | 3.64 | 3.85 | 3.85 | 3.9 | 3.58 | 6.98M |
| September 19, 2025 | 3.47 | 3.61 | 3.61 | 3.72 | 3.44 | 11.09M |
| September 18, 2025 | 3.41 | 3.44 | 3.44 | 3.51 | 3.32 | 5.44M |
| September 17, 2025 | 3.23 | 3.36 | 3.36 | 3.47 | 3.18 | 5.23M |
| September 16, 2025 | 3.3 | 3.23 | 3.23 | 3.34 | 3.21 | 4.06M |
| September 15, 2025 | 3.37 | 3.34 | 3.34 | 3.45 | 3.28 | 6.68M |
| September 12, 2025 | 2.85 | 3.28 | 3.28 | 3.33 | 2.83 | 11.5M |
| September 11, 2025 | 2.86 | 2.83 | 2.83 | 2.93 | 2.8 | 3.42M |
| September 10, 2025 | 2.82 | 2.82 | 2.82 | 2.85 | 2.71 | 5.62M |
| September 09, 2025 | 2.85 | 2.81 | 2.81 | 2.94 | 2.77 | 3.45M |
| September 08, 2025 | 2.61 | 2.88 | 2.88 | 2.98 | 2.59 | 9.35M |
| September 05, 2025 | 2.54 | 2.56 | 2.56 | 2.59 | 2.51 | 3.19M |
| September 04, 2025 | 2.57 | 2.53 | 2.53 | 2.61 | 2.51 | 3.53M |
| September 03, 2025 | 2.67 | 2.58 | 2.58 | 2.69 | 2.58 | 2.5M |
| September 02, 2025 | 2.57 | 2.64 | 2.64 | 2.66 | 2.53 | 3.18M |
| August 29, 2025 | 2.8 | 2.67 | 2.67 | 2.83 | 2.64 | 4.05M |
| August 28, 2025 | 2.68 | 2.8 | 2.8 | 2.84 | 2.65 | 4.06M |
| August 27, 2025 | 2.7 | 2.67 | 2.67 | 2.76 | 2.66 | 2.68M |
| August 26, 2025 | 2.71 | 2.72 | 2.72 | 2.78 | 2.61 | 7.8M |
| August 25, 2025 | 2.73 | 2.73 | 2.73 | 2.77 | 2.65 | 3.15M |
| August 22, 2025 | 2.62 | 2.71 | 2.71 | 2.79 | 2.6 | 4.71M |
| August 21, 2025 | 2.62 | 2.62 | 2.62 | 2.65 | 2.56 | 3.23M |
| August 20, 2025 | 2.5 | 2.66 | 2.66 | 2.7 | 2.44 | 6.16M |