4.85
-0.1(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 4.89 | 4.85 | 4.85 | 5.09 | 4.78 | 11,469 |
| November 18, 2025 | 5.02 | 4.95 | 4.95 | 5.16 | 4.6 | 80,644 |
| November 17, 2025 | 5.13 | 4.89 | 4.89 | 5.13 | 4.56 | 84,189 |
| November 14, 2025 | 4.05 | 4.85 | 4.85 | 4.97 | 4.05 | 8,748 |
| November 13, 2025 | 4.45 | 4.58 | 4.58 | 4.58 | 4.35 | 1M |
| November 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 12,588 |
| November 11, 2025 | 5.3 | 4.85 | 4.85 | 5.3 | 4.74 | 8,194 |
| November 10, 2025 | 5 | 4.86 | 4.86 | 5.12 | 4.65 | 26,447 |
| November 07, 2025 | 4 | 4.68 | 4.68 | 4.69 | 3.98 | 42,499 |
| November 06, 2025 | 5.38 | 4.4 | 4.4 | 5.38 | 4.08 | 93,028 |
| November 05, 2025 | 4.45 | 4.71 | 4.71 | 4.84 | 4.14 | 12,914 |
| November 04, 2025 | 4.91 | 4.49 | 4.49 | 4.91 | 4.33 | 33,845 |
| November 03, 2025 | 5.4 | 4.94 | 4.94 | 5.46 | 4.83 | 14,637 |
| October 31, 2025 | 4.9 | 5 | 5 | 5.2 | 4.89 | 50,869 |
| October 30, 2025 | 4.94 | 4.98 | 4.98 | 5.18 | 4.83 | 76,548 |
| October 29, 2025 | 4.48 | 5.15 | 5.15 | 5.47 | 4.28 | 116,912 |
| October 28, 2025 | 4.5 | 4.51 | 4.51 | 4.75 | 4.4 | 70,047 |
| October 27, 2025 | 4.89 | 4.61 | 4.61 | 4.89 | 4.46 | 1.41M |
| October 24, 2025 | 4.69 | 4.84 | 4.84 | 4.86 | 4.57 | 11,344 |
| October 23, 2025 | 4.62 | 4.44 | 4.44 | 4.63 | 4.44 | 28,884 |
| October 22, 2025 | 4.7 | 4.61 | 4.61 | 4.74 | 4.5 | 21,528 |
| October 21, 2025 | 4.26 | 4.68 | 4.68 | 4.76 | 4.26 | 15,934 |
| October 20, 2025 | 4.51 | 4.6 | 4.6 | 4.6 | 4.31 | 30,185 |
| October 17, 2025 | 4.13 | 4.37 | 4.37 | 4.71 | 4.13 | 131,124 |
| October 16, 2025 | 4.84 | 4.68 | 4.68 | 5.07 | 4.67 | 10,569 |
| October 15, 2025 | 4.87 | 4.88 | 4.88 | 5.24 | 4.86 | 11,609 |
| October 14, 2025 | 4.66 | 4.92 | 4.92 | 5.02 | 4.61 | 15,261 |
| October 13, 2025 | 5.16 | 4.93 | 4.93 | 5.21 | 4.92 | 34,986 |
| October 10, 2025 | 5.48 | 5.19 | 5.19 | 5.8 | 5.15 | 19,790 |
| October 09, 2025 | 5.3 | 5.49 | 5.49 | 5.49 | 5.17 | 24,766 |
| October 08, 2025 | 5.4 | 5.43 | 5.43 | 5.75 | 5.38 | 154,199 |
| October 07, 2025 | 5.59 | 5.49 | 5.49 | 5.6 | 5.32 | 16,398 |
| October 06, 2025 | 5.49 | 5.71 | 5.71 | 5.75 | 5.3 | 96,139 |
| October 03, 2025 | 5.52 | 5.53 | 5.53 | 5.6 | 5.37 | 24,720 |
| October 02, 2025 | 5.36 | 5.4 | 5.4 | 5.58 | 5.3 | 20,227 |
| October 01, 2025 | 5.33 | 5.4 | 5.4 | 5.61 | 5.32 | 30,637 |
| September 30, 2025 | 5.65 | 5.41 | 5.41 | 5.68 | 5.31 | 349,907 |
| September 29, 2025 | 6.12 | 5.61 | 5.61 | 6.12 | 5.57 | 41,733 |
| September 26, 2025 | 6.2 | 6.36 | 6.36 | 7.15 | 6.2 | 47,305 |
| September 25, 2025 | 6.29 | 6.4 | 6.4 | 6.44 | 6.14 | 108,667 |
| September 24, 2025 | 6.76 | 6.53 | 6.53 | 6.99 | 6.53 | 14,167 |
| September 23, 2025 | 6.89 | 6.84 | 6.84 | 7.5 | 6.84 | 50,433 |
| September 22, 2025 | 6.84 | 7.08 | 7.08 | 7.11 | 6.45 | 35,316 |
| September 19, 2025 | 7.28 | 6.95 | 6.95 | 7.28 | 6.46 | 208,645 |
| September 18, 2025 | 7.2 | 7.15 | 7.15 | 7.37 | 6.94 | 165,637 |
| September 17, 2025 | 7 | 7.22 | 7.22 | 7.35 | 6.9 | 63,506 |
| September 16, 2025 | 7.21 | 7.12 | 7.12 | 7.21 | 6.7 | 32,701 |
| September 15, 2025 | 7.04 | 7.2 | 7.2 | 7.28 | 6.82 | 105,867 |
| September 12, 2025 | 6.9 | 7.17 | 7.17 | 7.27 | 6.74 | 11,409 |
| September 11, 2025 | 6.66 | 6.9 | 6.9 | 7.23 | 6.66 | 84,709 |
| September 10, 2025 | 6.82 | 6.72 | 6.72 | 6.87 | 6.35 | 71,750 |
| September 09, 2025 | 6.58 | 6.88 | 6.88 | 7.1 | 6.25 | 19,073 |
| September 08, 2025 | 6.8 | 6.37 | 6.37 | 6.89 | 5.86 | 54,453 |
| September 05, 2025 | 6.5 | 6.5 | 6.5 | 6.77 | 6.25 | 11,014 |
| September 04, 2025 | 6.62 | 6.45 | 6.45 | 6.62 | 5.9 | 24,040 |
| September 03, 2025 | 7.18 | 6.55 | 6.55 | 7.39 | 6.25 | 26,981 |
| September 02, 2025 | 7.68 | 7.2 | 7.2 | 7.68 | 7.19 | 671,046 |
| August 29, 2025 | 7.75 | 7.56 | 7.56 | 7.75 | 7.3 | 10,025 |
| August 28, 2025 | 7.7 | 7.71 | 7.71 | 7.78 | 7.47 | 33,961 |
| August 27, 2025 | 7 | 7.87 | 7.87 | 7.9 | 7 | 1.03M |