4.20
-0.19(-4.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.7 | 4.4 | 4.4 | 4.7 | 4.39 | 242,800 |
| December 04, 2025 | 4.82 | 4.68 | 4.68 | 4.82 | 4.57 | 156,400 |
| December 03, 2025 | 4.77 | 4.86 | 4.86 | 4.88 | 4.71 | 259,848 |
| December 02, 2025 | 5.01 | 4.77 | 4.77 | 5.04 | 4.75 | 109,800 |
| December 01, 2025 | 5.23 | 4.99 | 4.99 | 5.35 | 4.96 | 242,832 |
| November 28, 2025 | 5.26 | 5.32 | 5.32 | 5.39 | 5.12 | 122,539 |
| November 26, 2025 | 5.33 | 5.24 | 5.24 | 5.42 | 5.01 | 361,614 |
| November 25, 2025 | 4.82 | 5.35 | 5.35 | 5.4 | 4.64 | 663,000 |
| November 24, 2025 | 4.56 | 4.84 | 4.84 | 4.89 | 4.54 | 383,822 |
| November 21, 2025 | 4.48 | 4.53 | 4.53 | 4.64 | 4.15 | 225,604 |
| November 20, 2025 | 4.64 | 4.43 | 4.43 | 4.8 | 4.31 | 464,397 |
| November 19, 2025 | 4.24 | 4.66 | 4.66 | 4.8 | 4.15 | 572,200 |
| November 18, 2025 | 4.14 | 4.23 | 4.23 | 4.35 | 4.02 | 442,000 |
| November 17, 2025 | 3.94 | 4.13 | 4.13 | 4.2 | 3.89 | 344,612 |
| November 14, 2025 | 4.12 | 3.94 | 3.94 | 4.24 | 3.86 | 200,240 |
| November 13, 2025 | 4.38 | 4.18 | 4.18 | 4.49 | 4.14 | 656,800 |
| November 12, 2025 | 4.17 | 4.42 | 4.42 | 4.49 | 4.1 | 553,342 |
| November 11, 2025 | 3.75 | 4.1 | 4.1 | 4.14 | 3.72 | 367,300 |
| November 10, 2025 | 3.9 | 3.78 | 3.78 | 3.98 | 3.76 | 153,449 |
| November 07, 2025 | 3.77 | 3.81 | 3.81 | 3.85 | 3.47 | 326,500 |
| November 06, 2025 | 3.92 | 3.81 | 3.81 | 4.02 | 3.79 | 306,173 |
| November 05, 2025 | 3.79 | 3.92 | 3.92 | 3.94 | 3.71 | 280,325 |
| November 04, 2025 | 3.86 | 3.74 | 3.74 | 3.95 | 3.67 | 186,800 |
| November 03, 2025 | 3.85 | 3.95 | 3.95 | 3.99 | 3.77 | 247,000 |
| October 31, 2025 | 3.99 | 3.9 | 3.9 | 4 | 3.81 | 138,954 |
| October 30, 2025 | 3.61 | 4.01 | 4.01 | 4.01 | 3.54 | 313,645 |
| October 29, 2025 | 3.83 | 3.61 | 3.61 | 3.83 | 3.56 | 247,219 |
| October 28, 2025 | 3.98 | 3.79 | 3.79 | 3.98 | 3.71 | 229,847 |
| October 27, 2025 | 3.96 | 3.95 | 3.95 | 4.1 | 3.75 | 392,335 |
| October 24, 2025 | 3.8 | 3.96 | 3.96 | 4.04 | 3.65 | 297,100 |
| October 23, 2025 | 3.56 | 3.8 | 3.8 | 3.86 | 3.54 | 237,887 |
| October 22, 2025 | 3.8 | 3.56 | 3.56 | 3.87 | 3.53 | 226,487 |
| October 21, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.59 | 262,943 |
| October 20, 2025 | 3.37 | 3.9 | 3.9 | 3.92 | 3.34 | 587,974 |
| October 17, 2025 | 3.6 | 3.32 | 3.32 | 3.69 | 3.26 | 333,836 |
| October 16, 2025 | 3.68 | 3.68 | 3.68 | 3.8 | 3.55 | 461,000 |
| October 15, 2025 | 3.64 | 3.66 | 3.66 | 3.78 | 3.5 | 507,689 |
| October 14, 2025 | 3.2 | 3.56 | 3.56 | 3.66 | 3.1 | 869,000 |
| October 13, 2025 | 3.2 | 3.19 | 3.19 | 3.28 | 3.06 | 250,900 |
| October 10, 2025 | 2.91 | 3.15 | 3.15 | 3.38 | 2.86 | 1.07M |
| October 09, 2025 | 2.94 | 2.87 | 2.87 | 2.94 | 2.78 | 182,900 |
| October 08, 2025 | 2.75 | 2.9 | 2.9 | 2.94 | 2.66 | 335,895 |
| October 07, 2025 | 2.76 | 2.73 | 2.73 | 2.8 | 2.66 | 147,044 |
| October 06, 2025 | 2.75 | 2.77 | 2.77 | 2.85 | 2.72 | 299,400 |
| October 03, 2025 | 2.7 | 2.71 | 2.71 | 2.89 | 2.68 | 315,255 |
| October 02, 2025 | 2.56 | 2.68 | 2.68 | 2.68 | 2.5 | 118,000 |
| October 01, 2025 | 2.47 | 2.55 | 2.55 | 2.6 | 2.42 | 168,539 |
| September 30, 2025 | 2.46 | 2.48 | 2.48 | 2.53 | 2.4 | 148,766 |
| September 29, 2025 | 2.46 | 2.46 | 2.46 | 2.53 | 2.4 | 197,929 |
| September 26, 2025 | 2.42 | 2.42 | 2.42 | 2.48 | 2.38 | 206,400 |
| September 25, 2025 | 2.41 | 2.43 | 2.43 | 2.43 | 2.34 | 235,900 |
| September 24, 2025 | 2.35 | 2.42 | 2.42 | 2.45 | 2.2 | 461,919 |
| September 23, 2025 | 2.47 | 2.35 | 2.35 | 2.48 | 2.33 | 232,947 |
| September 22, 2025 | 2.44 | 2.45 | 2.45 | 2.54 | 2.42 | 290,710 |
| September 19, 2025 | 2.5 | 2.44 | 2.44 | 2.52 | 2.42 | 551,840 |
| September 18, 2025 | 2.5 | 2.51 | 2.51 | 2.54 | 2.46 | 95,702 |
| September 17, 2025 | 2.54 | 2.46 | 2.46 | 2.57 | 2.45 | 152,048 |
| September 16, 2025 | 2.6 | 2.53 | 2.53 | 2.63 | 2.5 | 213,328 |
| September 15, 2025 | 2.58 | 2.6 | 2.6 | 2.68 | 2.54 | 224,900 |
| September 12, 2025 | 2.62 | 2.57 | 2.57 | 2.66 | 2.56 | 119,300 |