4.70
+0.11(+2.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.58 | 4.7 | 4.7 | 4.71 | 4.39 | 1.21M |
| November 06, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.35 | 1.28M |
| November 05, 2025 | 5.36 | 4.5 | 4.5 | 5.64 | 4.46 | 1.84M |
| November 04, 2025 | 5.18 | 4.9 | 4.9 | 5.27 | 4.86 | 1.49M |
| November 03, 2025 | 5.25 | 5.3 | 5.3 | 5.35 | 5.18 | 787,120 |
| October 31, 2025 | 5.23 | 5.3 | 5.3 | 5.34 | 5.12 | 683,000 |
| October 30, 2025 | 5.23 | 5.23 | 5.23 | 5.34 | 5.14 | 797,360 |
| October 29, 2025 | 5.5 | 5.33 | 5.33 | 5.55 | 5.25 | 751,014 |
| October 28, 2025 | 5.63 | 5.53 | 5.53 | 5.65 | 5.48 | 666,346 |
| October 27, 2025 | 5.86 | 5.63 | 5.63 | 5.86 | 5.62 | 595,335 |
| October 24, 2025 | 5.83 | 5.78 | 5.78 | 5.86 | 5.74 | 640,700 |
| October 23, 2025 | 5.78 | 5.76 | 5.76 | 5.94 | 5.7 | 475,443 |
| October 22, 2025 | 5.58 | 5.68 | 5.68 | 6.03 | 5.58 | 798,607 |
| October 21, 2025 | 5.75 | 5.62 | 5.62 | 5.8 | 5.59 | 639,100 |
| October 20, 2025 | 5.76 | 5.8 | 5.8 | 5.89 | 5.67 | 688,409 |
| October 17, 2025 | 5.9 | 5.75 | 5.75 | 5.96 | 5.69 | 1.07M |
| October 16, 2025 | 6.28 | 6.16 | 6.16 | 6.37 | 6.08 | 798,500 |
| October 15, 2025 | 5.84 | 6.21 | 6.21 | 6.24 | 5.84 | 1.12M |
| October 14, 2025 | 5.53 | 5.77 | 5.77 | 5.82 | 5.23 | 2.82M |
| October 13, 2025 | 6.74 | 6.84 | 6.84 | 6.85 | 6.69 | 777,300 |
| October 10, 2025 | 6.86 | 6.59 | 6.59 | 6.94 | 6.57 | 762,900 |
| October 09, 2025 | 7.12 | 6.88 | 6.88 | 7.12 | 6.87 | 465,365 |
| October 08, 2025 | 7.32 | 7.09 | 7.09 | 7.33 | 7 | 587,100 |
| October 07, 2025 | 7.27 | 7.22 | 7.22 | 7.32 | 7.03 | 556,231 |
| October 06, 2025 | 7.2 | 7.24 | 7.24 | 7.27 | 7.09 | 553,100 |
| October 03, 2025 | 7.25 | 7.21 | 7.21 | 7.35 | 7.13 | 395,757 |
| October 02, 2025 | 7.28 | 7.25 | 7.25 | 7.51 | 7.23 | 358,532 |
| October 01, 2025 | 7.48 | 7.33 | 7.33 | 7.58 | 7.32 | 510,300 |
| September 30, 2025 | 7.48 | 7.58 | 7.58 | 7.59 | 7.32 | 709,500 |
| September 29, 2025 | 8.01 | 7.5 | 7.5 | 8.01 | 7.48 | 631,335 |
| September 26, 2025 | 7.82 | 7.97 | 7.97 | 8.02 | 7.79 | 550,014 |
| September 25, 2025 | 7.95 | 7.78 | 7.78 | 7.96 | 7.7 | 455,919 |
| September 24, 2025 | 8.13 | 7.97 | 7.97 | 8.22 | 7.93 | 483,345 |
| September 23, 2025 | 8.43 | 8.11 | 8.11 | 8.51 | 8.1 | 363,400 |
| September 22, 2025 | 8.41 | 8.43 | 8.43 | 8.47 | 8.31 | 382,400 |
| September 19, 2025 | 8.66 | 8.48 | 8.48 | 8.66 | 8.42 | 1.01M |
| September 18, 2025 | 8.75 | 8.68 | 8.68 | 8.86 | 8.66 | 385,803 |
| September 17, 2025 | 8.8 | 8.64 | 8.64 | 9.13 | 8.57 | 648,300 |
| September 16, 2025 | 9.1 | 8.85 | 8.85 | 9.14 | 8.84 | 502,730 |
| September 15, 2025 | 9.3 | 9.02 | 9.02 | 9.3 | 8.98 | 644,836 |
| September 12, 2025 | 10.04 | 9.28 | 9.28 | 10.04 | 9.24 | 887,674 |
| September 11, 2025 | 10 | 10.34 | 10.34 | 10.4 | 10 | 436,000 |
| September 10, 2025 | 10.47 | 10.16 | 10.16 | 10.58 | 10.07 | 618,303 |
| September 09, 2025 | 10.54 | 10.49 | 10.49 | 10.56 | 10.37 | 383,700 |
| September 08, 2025 | 10.5 | 10.54 | 10.54 | 10.56 | 10.14 | 332,243 |
| September 05, 2025 | 10.38 | 10.62 | 10.62 | 10.86 | 10.36 | 458,648 |
| September 04, 2025 | 10.04 | 10.32 | 10.32 | 10.36 | 9.9 | 423,615 |
| September 03, 2025 | 10.26 | 10.07 | 10.07 | 10.44 | 10.03 | 383,600 |
| September 02, 2025 | 10.42 | 10.41 | 10.41 | 10.45 | 10.17 | 611,300 |
| August 29, 2025 | 10.59 | 10.55 | 10.55 | 10.76 | 10.5 | 421,800 |
| August 28, 2025 | 10.43 | 10.46 | 10.46 | 10.49 | 10.23 | 559,916 |
| August 27, 2025 | 10.37 | 10.42 | 10.42 | 10.6 | 10.28 | 339,200 |
| August 26, 2025 | 10.45 | 10.48 | 10.48 | 10.52 | 10.37 | 522,506 |
| August 25, 2025 | 10.75 | 10.45 | 10.45 | 10.77 | 10.39 | 342,944 |
| August 22, 2025 | 10.25 | 10.79 | 10.79 | 10.89 | 10.2 | 800,359 |
| August 21, 2025 | 10.19 | 10.19 | 10.19 | 10.25 | 10.09 | 347,600 |
| August 20, 2025 | 10.27 | 10.29 | 10.29 | 10.41 | 10.14 | 395,739 |
| August 19, 2025 | 10.2 | 10.29 | 10.29 | 10.42 | 10.14 | 613,821 |
| August 18, 2025 | 10.07 | 10.06 | 10.06 | 10.28 | 9.99 | 437,023 |
| August 15, 2025 | 10.81 | 10.07 | 10.07 | 10.81 | 9.81 | 910,600 |