4.74
+0.045(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.61 | 4.74 | 4.74 | 4.79 | 4.53 | 437,926 |
| November 06, 2025 | 5.2 | 4.69 | 4.69 | 5.43 | 4.67 | 826,984 |
| November 05, 2025 | 5.36 | 5.21 | 5.21 | 5.62 | 5.18 | 1.22M |
| November 04, 2025 | 5.24 | 5.13 | 5.13 | 5.37 | 5.12 | 988,351 |
| November 03, 2025 | 5.33 | 5.36 | 5.36 | 5.46 | 5.14 | 499,432 |
| October 31, 2025 | 5.14 | 5.33 | 5.33 | 5.33 | 5.02 | 518,558 |
| October 30, 2025 | 5.28 | 5.12 | 5.12 | 5.29 | 5.04 | 436,204 |
| October 29, 2025 | 5.58 | 5.36 | 5.36 | 5.58 | 5.24 | 588,623 |
| October 28, 2025 | 5.54 | 5.6 | 5.6 | 5.64 | 5.46 | 373,521 |
| October 27, 2025 | 5.75 | 5.56 | 5.56 | 5.78 | 5.53 | 353,900 |
| October 24, 2025 | 5.7 | 5.7 | 5.7 | 5.84 | 5.64 | 367,237 |
| October 23, 2025 | 5.51 | 5.6 | 5.6 | 5.68 | 5.47 | 314,900 |
| October 22, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.3 | 665,831 |
| October 21, 2025 | 5.43 | 5.49 | 5.49 | 5.5 | 5.32 | 484,084 |
| October 20, 2025 | 5.25 | 5.43 | 5.43 | 5.5 | 5.15 | 337,200 |
| October 17, 2025 | 5.2 | 5.2 | 5.2 | 5.26 | 5.1 | 1.02M |
| October 16, 2025 | 5.56 | 5.24 | 5.24 | 5.61 | 5.2 | 566,200 |
| October 15, 2025 | 5.58 | 5.52 | 5.52 | 5.63 | 5.48 | 493,326 |
| October 14, 2025 | 5.19 | 5.45 | 5.45 | 5.53 | 5.17 | 378,701 |
| October 13, 2025 | 5.14 | 5.26 | 5.26 | 5.34 | 5.05 | 704,780 |
| October 10, 2025 | 5.39 | 5.09 | 5.09 | 5.5 | 5.07 | 656,837 |
| October 09, 2025 | 5.45 | 5.39 | 5.39 | 5.47 | 5.37 | 420,338 |
| October 08, 2025 | 5.46 | 5.45 | 5.45 | 5.5 | 5.34 | 581,600 |
| October 07, 2025 | 5.47 | 5.41 | 5.41 | 5.51 | 5.31 | 1.01M |
| October 06, 2025 | 5.83 | 5.74 | 5.74 | 5.92 | 5.72 | 543,530 |
| October 03, 2025 | 5.92 | 5.8 | 5.8 | 6.02 | 5.8 | 450,985 |
| October 02, 2025 | 6.1 | 5.91 | 5.91 | 6.12 | 5.91 | 510,000 |
| October 01, 2025 | 6.1 | 6.07 | 6.07 | 6.16 | 5.96 | 810,406 |
| September 30, 2025 | 6.22 | 6.17 | 6.17 | 6.22 | 6 | 1.16M |
| September 29, 2025 | 6.45 | 6.22 | 6.22 | 6.45 | 6.16 | 589,900 |
| September 26, 2025 | 6.44 | 6.39 | 6.39 | 6.5 | 6.37 | 415,687 |
| September 25, 2025 | 6.42 | 6.43 | 6.43 | 6.54 | 6.31 | 334,100 |
| September 24, 2025 | 6.72 | 6.5 | 6.5 | 6.84 | 6.46 | 346,943 |
| September 23, 2025 | 7 | 6.73 | 6.73 | 7.09 | 6.67 | 475,820 |
| September 22, 2025 | 7.02 | 6.98 | 6.98 | 7.15 | 6.91 | 439,645 |
| September 19, 2025 | 7.12 | 7.1 | 7.1 | 7.33 | 7.04 | 2.02M |
| September 18, 2025 | 6.87 | 7.09 | 7.09 | 7.09 | 6.79 | 982,700 |
| September 17, 2025 | 6.71 | 6.8 | 6.8 | 6.95 | 6.71 | 489,400 |
| September 16, 2025 | 6.72 | 6.69 | 6.69 | 6.77 | 6.61 | 470,600 |
| September 15, 2025 | 6.7 | 6.69 | 6.69 | 6.84 | 6.62 | 476,712 |
| September 12, 2025 | 6.33 | 6.65 | 6.65 | 6.71 | 6.24 | 672,393 |
| September 11, 2025 | 6.44 | 6.32 | 6.32 | 6.53 | 6.14 | 1.16M |
| September 10, 2025 | 6.74 | 6.44 | 6.44 | 6.74 | 6.37 | 368,800 |
| September 09, 2025 | 6.68 | 6.66 | 6.66 | 6.76 | 6.62 | 620,900 |
| September 08, 2025 | 6.68 | 6.67 | 6.67 | 6.77 | 6.52 | 501,981 |
| September 05, 2025 | 6.82 | 6.57 | 6.57 | 6.88 | 6.47 | 471,586 |
| September 04, 2025 | 6.52 | 6.75 | 6.75 | 6.95 | 6.4 | 1.16M |
| September 03, 2025 | 6.29 | 6.51 | 6.51 | 6.52 | 6.28 | 684,501 |
| September 02, 2025 | 6.43 | 6.32 | 6.32 | 6.61 | 6.25 | 471,745 |
| August 29, 2025 | 6.6 | 6.61 | 6.61 | 6.73 | 6.52 | 464,309 |
| August 28, 2025 | 6.59 | 6.62 | 6.62 | 6.67 | 6.51 | 455,701 |
| August 27, 2025 | 6.57 | 6.54 | 6.54 | 6.67 | 6.44 | 670,400 |
| August 26, 2025 | 6.4 | 6.58 | 6.58 | 6.65 | 6.38 | 462,849 |
| August 25, 2025 | 5.96 | 6.42 | 6.42 | 6.48 | 5.93 | 1.59M |
| August 22, 2025 | 5.89 | 6 | 6 | 6.15 | 5.77 | 458,464 |
| August 21, 2025 | 5.57 | 5.82 | 5.82 | 5.83 | 5.51 | 578,700 |
| August 20, 2025 | 5.8 | 5.63 | 5.63 | 5.92 | 5.62 | 358,804 |
| August 19, 2025 | 6.05 | 5.83 | 5.83 | 6.13 | 5.77 | 606,813 |
| August 18, 2025 | 6.05 | 6.01 | 6.01 | 6.14 | 5.97 | 454,154 |
| August 15, 2025 | 6.24 | 6.05 | 6.05 | 6.3 | 6.02 | 1.05M |