4.81
+0.05(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.75 | 4.81 | 4.81 | 4.84 | 4.73 | 136,342 |
| December 23, 2025 | 4.72 | 4.76 | 4.76 | 4.76 | 4.7 | 197,200 |
| December 22, 2025 | 4.76 | 4.76 | 4.76 | 4.79 | 4.7 | 199,135 |
| December 19, 2025 | 4.74 | 4.75 | 4.75 | 4.82 | 4.69 | 151,821 |
| December 18, 2025 | 4.72 | 4.71 | 4.71 | 4.76 | 4.68 | 190,360 |
| December 17, 2025 | 4.6 | 4.68 | 4.68 | 4.72 | 4.6 | 185,600 |
| December 16, 2025 | 4.53 | 4.61 | 4.61 | 4.67 | 4.52 | 336,133 |
| December 15, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.5 | 316,672 |
| December 12, 2025 | 4.7 | 4.56 | 4.56 | 4.7 | 4.56 | 475,600 |
| December 11, 2025 | 4.87 | 4.85 | 4.74 | 4.94 | 4.76 | 419,914 |
| December 10, 2025 | 4.83 | 4.89 | 4.77 | 4.95 | 4.75 | 354,232 |
| December 09, 2025 | 5.01 | 5.05 | 4.93 | 5.09 | 4.98 | 198,600 |
| December 08, 2025 | 5.06 | 5.02 | 4.9 | 5.08 | 4.93 | 278,868 |
| December 05, 2025 | 5.11 | 5.03 | 5.03 | 5.15 | 5.02 | 270,800 |
| December 04, 2025 | 5.05 | 5.08 | 5.08 | 5.1 | 5.03 | 141,035 |
| December 03, 2025 | 5.01 | 5.04 | 5.04 | 5.06 | 4.96 | 251,090 |
| December 02, 2025 | 4.9 | 5.02 | 5.02 | 5.02 | 4.89 | 116,900 |
| December 01, 2025 | 4.97 | 4.9 | 4.9 | 5.01 | 4.87 | 260,604 |
| November 28, 2025 | 4.95 | 5.01 | 5.01 | 5.04 | 4.86 | 213,700 |
| November 26, 2025 | 4.82 | 4.84 | 4.84 | 4.94 | 4.81 | 328,356 |
| November 25, 2025 | 4.68 | 4.81 | 4.81 | 4.82 | 4.68 | 228,149 |
| November 24, 2025 | 4.49 | 4.69 | 4.69 | 4.7 | 4.49 | 310,600 |
| November 21, 2025 | 4.36 | 4.49 | 4.49 | 4.5 | 4.36 | 134,616 |
| November 20, 2025 | 4.46 | 4.4 | 4.4 | 4.55 | 4.36 | 388,015 |
| November 19, 2025 | 4.55 | 4.39 | 4.39 | 4.62 | 4.31 | 406,646 |
| November 18, 2025 | 4.49 | 4.55 | 4.55 | 4.58 | 4.45 | 232,698 |
| November 17, 2025 | 4.65 | 4.53 | 4.53 | 4.65 | 4.43 | 463,600 |
| November 14, 2025 | 4.85 | 4.77 | 4.65 | 4.89 | 4.7 | 522,700 |
| November 13, 2025 | 4.97 | 4.88 | 4.76 | 4.99 | 4.85 | 469,300 |
| November 12, 2025 | 4.94 | 5 | 4.88 | 5.01 | 4.93 | 282,466 |
| November 11, 2025 | 4.94 | 4.94 | 4.82 | 4.94 | 4.81 | 130,545 |
| November 10, 2025 | 4.9 | 4.92 | 4.8 | 4.99 | 4.88 | 212,100 |
| November 07, 2025 | 4.83 | 4.93 | 4.93 | 4.93 | 4.75 | 237,612 |
| November 06, 2025 | 4.7 | 4.8 | 4.8 | 4.8 | 4.69 | 216,712 |
| November 05, 2025 | 4.59 | 4.72 | 4.72 | 4.75 | 4.59 | 264,998 |
| November 04, 2025 | 4.68 | 4.59 | 4.59 | 4.74 | 4.55 | 586,695 |
| November 03, 2025 | 4.84 | 4.69 | 4.69 | 4.85 | 4.68 | 312,729 |
| October 31, 2025 | 4.78 | 4.82 | 4.82 | 4.88 | 4.74 | 273,900 |
| October 30, 2025 | 4.77 | 4.72 | 4.72 | 4.84 | 4.69 | 224,488 |
| October 29, 2025 | 4.9 | 4.77 | 4.77 | 4.93 | 4.76 | 276,900 |
| October 28, 2025 | 4.92 | 4.88 | 4.88 | 4.92 | 4.87 | 157,651 |
| October 27, 2025 | 4.89 | 4.9 | 4.9 | 4.98 | 4.86 | 248,500 |
| October 24, 2025 | 4.92 | 4.96 | 4.96 | 4.99 | 4.89 | 284,043 |
| October 23, 2025 | 4.79 | 4.88 | 4.88 | 4.99 | 4.75 | 201,700 |
| October 22, 2025 | 4.72 | 4.79 | 4.79 | 4.79 | 4.69 | 105,737 |
| October 21, 2025 | 4.64 | 4.71 | 4.71 | 4.88 | 4.55 | 315,345 |
| October 20, 2025 | 4.82 | 4.67 | 4.67 | 4.88 | 4.59 | 528,401 |
| October 17, 2025 | 4.84 | 4.82 | 4.82 | 4.91 | 4.68 | 699,383 |
| October 16, 2025 | 4.99 | 4.82 | 4.82 | 5.01 | 4.73 | 1.49M |
| October 15, 2025 | 5.31 | 5.13 | 5.13 | 5.33 | 5.12 | 650,732 |
| October 14, 2025 | 5.46 | 5.46 | 5.35 | 5.48 | 5.4 | 494,500 |
| October 13, 2025 | 5.42 | 5.47 | 5.35 | 5.5 | 5.4 | 202,511 |
| October 10, 2025 | 5.45 | 5.38 | 5.27 | 5.47 | 5.37 | 170,200 |
| October 09, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.39 | 224,842 |
| October 08, 2025 | 5.45 | 5.46 | 5.46 | 5.49 | 5.44 | 168,017 |
| October 07, 2025 | 5.53 | 5.46 | 5.46 | 5.56 | 5.44 | 247,542 |
| October 06, 2025 | 5.54 | 5.54 | 5.54 | 5.59 | 5.5 | 244,070 |
| October 03, 2025 | 5.56 | 5.54 | 5.54 | 5.63 | 5.5 | 309,302 |
| October 02, 2025 | 5.44 | 5.56 | 5.56 | 5.59 | 5.36 | 330,045 |
| October 01, 2025 | 5.4 | 5.49 | 5.49 | 5.49 | 5.4 | 234,410 |
