4.94
-0.05(-1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 5.04 | 4.99 | 4.99 | 5.1 | 4.97 | 866,759 |
| December 02, 2025 | 5.11 | 5.02 | 5.02 | 5.19 | 4.92 | 1.32M |
| December 01, 2025 | 5.18 | 5.08 | 5.08 | 5.21 | 5.03 | 1.34M |
| November 28, 2025 | 5.34 | 5.18 | 5.18 | 5.43 | 5.11 | 434,546 |
| November 26, 2025 | 5.28 | 5.42 | 5.42 | 5.44 | 5.15 | 1.03M |
| November 25, 2025 | 5.48 | 5.28 | 5.28 | 5.57 | 5.19 | 909,897 |
| November 24, 2025 | 5.54 | 5.39 | 5.39 | 5.65 | 5.24 | 2M |
| November 21, 2025 | 5.14 | 5.59 | 5.59 | 5.69 | 5.13 | 2.63M |
| November 20, 2025 | 5.53 | 5.12 | 5.12 | 5.83 | 5.12 | 1.69M |
| November 19, 2025 | 5.52 | 5.13 | 5.13 | 5.56 | 5.09 | 1.59M |
| November 18, 2025 | 5.95 | 5.52 | 5.52 | 5.99 | 5.4 | 1.72M |
| November 17, 2025 | 6.09 | 5.99 | 5.99 | 6.2 | 5.92 | 1.57M |
| November 14, 2025 | 6.12 | 6.1 | 6.1 | 6.32 | 5.91 | 1.16M |
| November 13, 2025 | 6.5 | 6.21 | 6.21 | 6.53 | 6.06 | 1.08M |
| November 12, 2025 | 6.5 | 6.48 | 6.48 | 6.56 | 6.17 | 1.41M |
| November 11, 2025 | 6.47 | 6.5 | 6.5 | 7.08 | 6.28 | 2.25M |
| November 10, 2025 | 5.78 | 6.54 | 6.54 | 6.6 | 5.71 | 4.33M |
| November 07, 2025 | 5.07 | 5.63 | 5.63 | 6.2 | 4.99 | 32.65M |
| November 06, 2025 | 3.95 | 3.89 | 3.89 | 4.04 | 3.84 | 565,822 |
| November 05, 2025 | 3.88 | 3.97 | 3.97 | 4.08 | 3.86 | 1.99M |
| November 04, 2025 | 3.99 | 3.88 | 3.88 | 4.07 | 3.84 | 367,600 |
| November 03, 2025 | 4.26 | 4 | 4 | 4.3 | 3.94 | 1.65M |
| October 31, 2025 | 4.23 | 4.25 | 4.25 | 4.28 | 4.15 | 190,154 |
| October 30, 2025 | 4.18 | 4.23 | 4.23 | 4.3 | 4.15 | 1.43M |
| October 29, 2025 | 4.19 | 4.17 | 4.17 | 4.39 | 4.13 | 598,902 |
| October 28, 2025 | 4.27 | 4.19 | 4.19 | 4.37 | 4.19 | 843,800 |
| October 27, 2025 | 4.29 | 4.28 | 4.28 | 4.35 | 4.22 | 1.94M |
| October 24, 2025 | 4.18 | 4.26 | 4.26 | 4.39 | 4.13 | 446,300 |
| October 23, 2025 | 4.08 | 4.11 | 4.11 | 4.24 | 4.08 | 491,762 |
| October 22, 2025 | 4.07 | 4.08 | 4.08 | 4.14 | 4.03 | 395,200 |
| October 21, 2025 | 4.07 | 4.07 | 4.07 | 4.17 | 4.04 | 366,000 |
| October 20, 2025 | 4.1 | 4.08 | 4.08 | 4.14 | 4.02 | 378,532 |
| October 17, 2025 | 4.04 | 4.04 | 4.04 | 4.11 | 3.97 | 288,426 |
| October 16, 2025 | 4.07 | 4.06 | 4.06 | 4.21 | 4.05 | 713,009 |
| October 15, 2025 | 4.03 | 4.07 | 4.07 | 4.12 | 4.01 | 432,827 |
| October 14, 2025 | 3.85 | 4 | 4 | 4.06 | 3.84 | 324,500 |
| October 13, 2025 | 4.02 | 3.95 | 3.95 | 4.05 | 3.93 | 287,818 |
| October 10, 2025 | 4.06 | 3.96 | 3.96 | 4.1 | 3.89 | 546,526 |
| October 09, 2025 | 4.13 | 4.04 | 4.04 | 4.13 | 3.96 | 511,770 |
| October 08, 2025 | 4.17 | 4.13 | 4.13 | 4.2 | 4.08 | 404,700 |
| October 07, 2025 | 4.2 | 4.14 | 4.14 | 4.22 | 4.02 | 469,487 |
| October 06, 2025 | 4.35 | 4.2 | 4.2 | 4.35 | 4.17 | 763,577 |
| October 03, 2025 | 4.3 | 4.29 | 4.29 | 4.41 | 4.27 | 985,600 |
| October 02, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.12 | 425,551 |
| October 01, 2025 | 4.25 | 4.24 | 4.24 | 4.35 | 4.14 | 1.14M |
| September 30, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 3.99 | 706,801 |
| September 29, 2025 | 4.12 | 4.26 | 4.26 | 4.29 | 4.1 | 1.25M |
| September 26, 2025 | 4.63 | 4.1 | 4.1 | 4.68 | 3.95 | 970,999 |
| September 25, 2025 | 4.81 | 4.68 | 4.68 | 4.84 | 4.64 | 460,207 |
| September 24, 2025 | 4.75 | 4.9 | 4.9 | 4.99 | 4.72 | 1.18M |
| September 23, 2025 | 4.77 | 4.76 | 4.76 | 4.89 | 4.74 | 328,206 |
| September 22, 2025 | 4.6 | 4.72 | 4.72 | 4.72 | 4.51 | 1.71M |
| September 19, 2025 | 4.77 | 4.58 | 4.58 | 4.77 | 4.56 | 629,907 |
| September 18, 2025 | 4.68 | 4.75 | 4.75 | 4.76 | 4.6 | 420,511 |
| September 17, 2025 | 4.9 | 4.62 | 4.62 | 4.93 | 4.59 | 509,400 |
| September 16, 2025 | 4.97 | 4.86 | 4.86 | 4.97 | 4.84 | 477,588 |
| September 15, 2025 | 4.93 | 4.96 | 4.96 | 4.97 | 4.85 | 645,811 |
| September 12, 2025 | 5.04 | 4.93 | 4.93 | 5.09 | 4.89 | 731,686 |
| September 11, 2025 | 4.91 | 5.04 | 5.04 | 5.1 | 4.91 | 693,045 |
| September 10, 2025 | 4.9 | 4.86 | 4.86 | 4.93 | 4.75 | 729,718 |
