4.81
+0.135(+2.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.79 | 4.81 | 4.81 | 4.83 | 4.76 | 16,401 |
| December 03, 2025 | 4.75 | 4.68 | 4.68 | 4.8 | 4.6 | 14,102 |
| December 02, 2025 | 4.83 | 4.71 | 4.71 | 4.9 | 4.68 | 54,705 |
| December 01, 2025 | 4.87 | 4.98 | 4.98 | 5.01 | 4.53 | 119,543 |
| November 28, 2025 | 4.84 | 4.8 | 4.8 | 4.88 | 4.73 | 78,346 |
| November 26, 2025 | 4.8 | 4.67 | 4.67 | 4.88 | 4.54 | 161,747 |
| November 25, 2025 | 4.62 | 4.57 | 4.57 | 4.75 | 4.45 | 79,110 |
| November 24, 2025 | 4.57 | 4.54 | 4.54 | 4.76 | 4.45 | 53,800 |
| November 21, 2025 | 4.55 | 4.62 | 4.62 | 4.66 | 4.5 | 25,300 |
| November 20, 2025 | 4.56 | 4.55 | 4.55 | 4.75 | 4.43 | 49,400 |
| November 19, 2025 | 4.68 | 4.5 | 4.5 | 4.69 | 4.41 | 68,700 |
| November 18, 2025 | 4.71 | 4.62 | 4.62 | 4.77 | 4.6 | 72,000 |
| November 17, 2025 | 4.79 | 4.76 | 4.76 | 4.83 | 4.76 | 49,823 |
| November 14, 2025 | 4.75 | 5 | 5 | 5.25 | 4.74 | 64,200 |
| November 13, 2025 | 5.65 | 5.31 | 5.31 | 5.86 | 5.29 | 36,669 |
| November 12, 2025 | 5.64 | 5.89 | 5.89 | 5.92 | 5.55 | 52,900 |
| November 11, 2025 | 5.55 | 5.65 | 5.65 | 5.68 | 5.46 | 26,900 |
| November 10, 2025 | 5.21 | 5.37 | 5.37 | 5.41 | 5.17 | 27,400 |
| November 07, 2025 | 5.05 | 4.92 | 4.92 | 5.11 | 4.82 | 44,400 |
| November 06, 2025 | 4.99 | 5.02 | 5.02 | 5.05 | 4.8 | 24,100 |
| November 05, 2025 | 5.12 | 4.99 | 4.99 | 5.13 | 4.93 | 37,604 |
| November 04, 2025 | 5.06 | 5.07 | 5.07 | 5.14 | 4.99 | 26,800 |
| November 03, 2025 | 5.18 | 5.08 | 5.08 | 5.25 | 5.06 | 10,300 |
| October 31, 2025 | 5 | 5.19 | 5.19 | 5.25 | 5 | 17,646 |
| October 30, 2025 | 5.1 | 5.03 | 5.03 | 5.13 | 5 | 19,966 |
| October 29, 2025 | 5 | 5.1 | 5.1 | 5.24 | 4.96 | 21,706 |
| October 28, 2025 | 5.19 | 5.01 | 5.01 | 5.25 | 4.95 | 43,800 |
| October 27, 2025 | 5.55 | 5.29 | 5.29 | 5.55 | 5.12 | 53,048 |
| October 24, 2025 | 5.69 | 5.61 | 5.61 | 5.7 | 5.43 | 22,506 |
| October 23, 2025 | 5.9 | 5.67 | 5.67 | 5.9 | 5.55 | 45,540 |
| October 22, 2025 | 5.71 | 5.75 | 5.75 | 5.96 | 5.66 | 26,700 |
| October 21, 2025 | 5.83 | 5.73 | 5.73 | 5.94 | 5.71 | 26,081 |
| October 20, 2025 | 5.8 | 5.87 | 5.87 | 6 | 5.74 | 44,037 |
| October 17, 2025 | 5.85 | 5.8 | 5.8 | 5.93 | 5.77 | 28,508 |
| October 16, 2025 | 5.98 | 5.9 | 5.9 | 6.08 | 5.88 | 47,338 |
| October 15, 2025 | 6.18 | 6.09 | 6.09 | 6.2 | 6 | 20,227 |
| October 14, 2025 | 6.13 | 6.1 | 6.1 | 6.17 | 6.05 | 30,800 |
| October 13, 2025 | 6.6 | 6.29 | 6.29 | 6.6 | 6.16 | 59,654 |
| October 10, 2025 | 6.85 | 6.38 | 6.38 | 6.87 | 6.32 | 174,600 |
| October 09, 2025 | 6.37 | 6.39 | 6.39 | 6.55 | 6.32 | 69,500 |
| October 08, 2025 | 6.46 | 6.1 | 6.1 | 6.46 | 5.97 | 90,981 |
| October 07, 2025 | 6.69 | 6.52 | 6.52 | 6.75 | 6.25 | 315,889 |
| October 06, 2025 | 5.57 | 5.8 | 5.8 | 5.9 | 5.5 | 164,646 |
| October 03, 2025 | 5.03 | 4.95 | 4.95 | 5.24 | 4.89 | 56,127 |
| October 02, 2025 | 5.21 | 5 | 5 | 5.21 | 4.78 | 126,324 |
| October 01, 2025 | 4.7 | 4.94 | 4.94 | 4.96 | 4.7 | 60,431 |
| September 30, 2025 | 4.57 | 4.6 | 4.6 | 4.66 | 4.51 | 43,032 |
| September 29, 2025 | 4.53 | 4.44 | 4.44 | 4.58 | 4.37 | 35,516 |
| September 26, 2025 | 4.51 | 4.51 | 4.51 | 4.54 | 4.35 | 115,695 |
| September 25, 2025 | 4.7 | 4.49 | 4.49 | 4.7 | 4.43 | 80,600 |
| September 24, 2025 | 4.94 | 4.79 | 4.79 | 5.01 | 4.72 | 77,574 |
| September 23, 2025 | 4.97 | 4.85 | 4.85 | 5.05 | 4.84 | 33,121 |
| September 22, 2025 | 5.13 | 5.03 | 5.03 | 5.13 | 4.9 | 106,742 |
| September 19, 2025 | 4.91 | 4.94 | 4.94 | 5.09 | 4.82 | 43,062 |
| September 18, 2025 | 4.69 | 4.78 | 4.78 | 4.82 | 4.64 | 28,500 |
| September 17, 2025 | 4.62 | 4.66 | 4.63 | 4.75 | 4.6 | 36,324 |
| September 16, 2025 | 4.8 | 4.65 | 4.65 | 4.8 | 4.56 | 64,000 |
| September 15, 2025 | 5.05 | 4.77 | 4.77 | 5.05 | 4.68 | 140,600 |
| September 12, 2025 | 5.5 | 5.24 | 5.24 | 5.56 | 5.24 | 65,317 |
| September 11, 2025 | 5.52 | 5.55 | 5.55 | 5.65 | 5.51 | 23,900 |