4.60
-0.6(-11.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.3 | 4.6 | 4.6 | 5.33 | 4.53 | 80,200 |
| November 06, 2025 | 5.58 | 5.2 | 5.2 | 5.84 | 5 | 42,800 |
| November 05, 2025 | 5.27 | 5.69 | 5.69 | 5.73 | 5.17 | 41,900 |
| November 04, 2025 | 5.27 | 5.2 | 5.2 | 5.73 | 5.09 | 35,848 |
| November 03, 2025 | 5.71 | 5.37 | 5.37 | 5.71 | 5.18 | 96,234 |
| October 31, 2025 | 5.63 | 5.7 | 5.7 | 5.89 | 5.31 | 81,545 |
| October 30, 2025 | 5.5 | 5.61 | 5.61 | 5.69 | 5.39 | 25,800 |
| October 29, 2025 | 5.7 | 5.45 | 5.45 | 5.82 | 5.4 | 51,101 |
| October 28, 2025 | 5.27 | 5.74 | 5.74 | 5.97 | 5.09 | 116,700 |
| October 27, 2025 | 5.21 | 5.42 | 5.42 | 5.53 | 4.86 | 90,500 |
| October 24, 2025 | 5.16 | 5.23 | 5.23 | 5.38 | 5.09 | 48,800 |
| October 23, 2025 | 4.88 | 5.14 | 5.14 | 5.18 | 4.69 | 90,278 |
| October 22, 2025 | 4.77 | 4.8 | 4.8 | 4.93 | 4.52 | 48,100 |
| October 21, 2025 | 5.2 | 4.85 | 4.85 | 5.2 | 4.75 | 59,708 |
| October 20, 2025 | 4.92 | 5.24 | 5.24 | 5.38 | 4.92 | 47,347 |
| October 17, 2025 | 5.2 | 4.89 | 4.89 | 5.22 | 4.77 | 60,308 |
| October 16, 2025 | 5.66 | 5.33 | 5.33 | 5.74 | 5.27 | 48,800 |
| October 15, 2025 | 5.48 | 5.49 | 5.49 | 5.73 | 5.39 | 38,213 |
| October 14, 2025 | 5.39 | 5.38 | 5.38 | 5.93 | 5.2 | 66,131 |
| October 13, 2025 | 5.72 | 5.34 | 5.34 | 5.98 | 5.12 | 129,302 |
| October 10, 2025 | 5.5 | 5.4 | 5.4 | 5.7 | 5.23 | 109,720 |
| October 09, 2025 | 5.4 | 5.4 | 5.4 | 5.72 | 5.21 | 77,822 |
| October 08, 2025 | 5.79 | 5.16 | 5.16 | 5.91 | 5.11 | 245,839 |
| October 07, 2025 | 5.42 | 5.68 | 5.68 | 5.97 | 5.42 | 89,748 |
| October 06, 2025 | 4.78 | 5.44 | 5.44 | 5.59 | 4.67 | 212,142 |
| October 03, 2025 | 4.83 | 4.77 | 4.77 | 4.85 | 4.57 | 46,063 |
| October 02, 2025 | 4.56 | 4.64 | 4.64 | 4.79 | 4.52 | 28,627 |
| October 01, 2025 | 4.66 | 4.62 | 4.62 | 4.89 | 4.62 | 57,790 |
| September 30, 2025 | 4.57 | 4.73 | 4.73 | 4.74 | 4.51 | 21,200 |
| September 29, 2025 | 4.46 | 4.57 | 4.57 | 4.58 | 4.41 | 62,709 |
| September 26, 2025 | 4.2 | 4.45 | 4.45 | 4.45 | 4.14 | 59,433 |
| September 25, 2025 | 4.39 | 4.18 | 4.18 | 4.39 | 4.11 | 11,960 |
| September 24, 2025 | 4.45 | 4.15 | 4.15 | 4.45 | 4.15 | 4,200 |
| September 23, 2025 | 4.26 | 4.25 | 4.25 | 4.4 | 4.21 | 12,600 |
| September 22, 2025 | 4.18 | 4.31 | 4.31 | 4.48 | 4.18 | 66,905 |
| September 19, 2025 | 3.99 | 4.18 | 4.18 | 4.35 | 3.97 | 119,640 |
| September 18, 2025 | 4.28 | 4.06 | 4.06 | 4.46 | 4 | 38,600 |
| September 17, 2025 | 4.26 | 4.27 | 4.27 | 4.47 | 4.22 | 117,800 |
| September 16, 2025 | 4.35 | 4.31 | 4.31 | 4.75 | 4.3 | 161,782 |
| September 15, 2025 | 4.27 | 4.36 | 4.36 | 4.94 | 4.27 | 188,000 |
| September 12, 2025 | 4.15 | 4.26 | 4.26 | 4.35 | 4.07 | 30,300 |
| September 11, 2025 | 4.17 | 4.21 | 4.21 | 4.25 | 4.06 | 35,400 |
| September 10, 2025 | 4.44 | 4.27 | 4.27 | 4.47 | 4.05 | 45,400 |
| September 09, 2025 | 4 | 4.4 | 4.4 | 4.59 | 4 | 29,035 |
| September 08, 2025 | 3.83 | 3.93 | 3.93 | 4.31 | 3.83 | 51,839 |
| September 05, 2025 | 3.97 | 3.83 | 3.83 | 4.1 | 3.78 | 14,862 |
| September 04, 2025 | 4.2 | 4 | 4 | 4.2 | 3.91 | 22,900 |
| September 03, 2025 | 4.26 | 4.15 | 4.15 | 4.55 | 4.01 | 137,900 |
| September 02, 2025 | 3.62 | 4.2 | 4.2 | 4.26 | 3.62 | 66,803 |
| August 29, 2025 | 3.83 | 3.73 | 3.73 | 3.94 | 3.7 | 43,100 |
| August 28, 2025 | 4.03 | 4.03 | 4.03 | 4.2 | 4.02 | 5,900 |
| August 27, 2025 | 4.01 | 4.05 | 4.05 | 4.24 | 4.01 | 30,900 |
| August 26, 2025 | 4.45 | 4.04 | 4.04 | 4.45 | 4.04 | 68,100 |
| August 25, 2025 | 4.18 | 4.19 | 4.19 | 4.5 | 4.15 | 62,900 |
| August 22, 2025 | 3.92 | 4.18 | 4.18 | 4.4 | 3.76 | 56,565 |
| August 21, 2025 | 4.03 | 4.02 | 4.02 | 4.13 | 4.01 | 6,144 |
| August 20, 2025 | 3.96 | 4.08 | 4.08 | 4.13 | 3.96 | 7,000 |
| August 19, 2025 | 4.36 | 4.13 | 4.13 | 4.36 | 4 | 8,800 |
| August 18, 2025 | 4.3 | 4.3 | 4.3 | 4.59 | 4.26 | 101,021 |
| August 15, 2025 | 4.01 | 4.25 | 4.25 | 4.3 | 4 | 60,231 |