4.78
-0.13(-2.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.88 | 4.78 | 4.78 | 4.96 | 4.75 | 30,919 |
| December 03, 2025 | 4.59 | 4.91 | 4.91 | 4.94 | 4.53 | 33,400 |
| December 02, 2025 | 4.87 | 4.62 | 4.62 | 4.9 | 4.58 | 64,700 |
| December 01, 2025 | 4.76 | 4.87 | 4.87 | 5.02 | 4.76 | 50,739 |
| November 28, 2025 | 4.95 | 4.87 | 4.87 | 5 | 4.84 | 22,667 |
| November 26, 2025 | 4.88 | 4.94 | 4.94 | 5.1 | 4.86 | 62,549 |
| November 25, 2025 | 4.69 | 4.86 | 4.86 | 4.97 | 4.64 | 73,854 |
| November 24, 2025 | 4.6 | 4.69 | 4.69 | 4.72 | 4.53 | 58,729 |
| November 21, 2025 | 4.29 | 4.53 | 4.53 | 4.57 | 4.1 | 28,847 |
| November 20, 2025 | 4.6 | 4.34 | 4.34 | 4.74 | 4.26 | 74,700 |
| November 19, 2025 | 4.46 | 4.61 | 4.61 | 4.66 | 4.42 | 87,100 |
| November 18, 2025 | 4.36 | 4.48 | 4.48 | 4.5 | 4.36 | 37,719 |
| November 17, 2025 | 4.4 | 4.47 | 4.47 | 4.6 | 4.35 | 78,702 |
| November 14, 2025 | 4.2 | 4.43 | 4.43 | 4.48 | 4.04 | 54,900 |
| November 13, 2025 | 4.56 | 4.32 | 4.32 | 4.62 | 4.21 | 40,000 |
| November 12, 2025 | 4.45 | 4.62 | 4.62 | 4.66 | 4.33 | 61,200 |
| November 11, 2025 | 4.02 | 4.61 | 4.61 | 4.76 | 4.02 | 199,600 |
| November 10, 2025 | 4.02 | 4.05 | 4.05 | 4.1 | 3.91 | 50,900 |
| November 07, 2025 | 3.89 | 3.96 | 3.96 | 4 | 3.7 | 89,900 |
| November 06, 2025 | 3.93 | 3.85 | 3.85 | 4.08 | 3.82 | 106,504 |
| November 05, 2025 | 3.87 | 4 | 4 | 4.02 | 3.85 | 68,300 |
| November 04, 2025 | 3.88 | 3.8 | 3.8 | 4 | 3.8 | 53,200 |
| November 03, 2025 | 4.06 | 3.98 | 3.98 | 4.1 | 3.88 | 56,201 |
| October 31, 2025 | 3.91 | 4.08 | 4.08 | 4.14 | 3.81 | 86,400 |
| October 30, 2025 | 4.15 | 3.95 | 3.95 | 4.19 | 3.75 | 148,023 |
| October 29, 2025 | 4.3 | 4.05 | 4.05 | 4.5 | 4.04 | 167,200 |
| October 28, 2025 | 4.42 | 4.11 | 4.11 | 4.5 | 4.05 | 199,345 |
| October 27, 2025 | 4.79 | 4.5 | 4.5 | 4.85 | 4.5 | 80,820 |
| October 24, 2025 | 4.67 | 4.9 | 4.9 | 4.93 | 4.62 | 51,427 |
| October 23, 2025 | 4.55 | 4.65 | 4.65 | 4.71 | 4.45 | 39,600 |
| October 22, 2025 | 4.61 | 4.47 | 4.47 | 4.63 | 4.32 | 61,400 |
| October 21, 2025 | 4.62 | 4.6 | 4.6 | 4.66 | 4.49 | 30,424 |
| October 20, 2025 | 4.39 | 4.67 | 4.67 | 4.7 | 4.35 | 67,900 |
| October 17, 2025 | 4.5 | 4.33 | 4.33 | 4.68 | 4.3 | 34,911 |
| October 16, 2025 | 4.64 | 4.5 | 4.5 | 4.86 | 4.46 | 28,015 |
| October 15, 2025 | 4.85 | 4.64 | 4.64 | 5.09 | 4.59 | 102,717 |
| October 14, 2025 | 4.65 | 4.85 | 4.85 | 4.99 | 4.6 | 82,932 |
| October 13, 2025 | 4.62 | 4.72 | 4.72 | 4.9 | 4.53 | 137,300 |
| October 10, 2025 | 4.86 | 4.61 | 4.61 | 5.01 | 4.55 | 154,408 |
| October 09, 2025 | 5 | 4.97 | 4.97 | 5.09 | 4.94 | 72,005 |
| October 08, 2025 | 5 | 4.99 | 4.99 | 5.09 | 4.98 | 25,929 |
| October 07, 2025 | 5.08 | 5 | 5 | 5.22 | 4.94 | 53,281 |
| October 06, 2025 | 4.95 | 5.13 | 5.13 | 5.24 | 4.92 | 116,510 |
| October 03, 2025 | 5.19 | 5.37 | 5.37 | 5.42 | 4.98 | 92,036 |
| October 02, 2025 | 4.96 | 5.15 | 5.15 | 5.2 | 4.92 | 58,913 |
| October 01, 2025 | 4.91 | 5 | 5 | 5.04 | 4.91 | 48,522 |
| September 30, 2025 | 4.85 | 4.93 | 4.93 | 4.99 | 4.83 | 39,820 |
| September 29, 2025 | 4.8 | 4.98 | 4.98 | 5 | 4.8 | 51,800 |
| September 26, 2025 | 4.77 | 4.8 | 4.8 | 4.95 | 4.74 | 21,400 |
| September 25, 2025 | 4.82 | 4.81 | 4.81 | 5.05 | 4.74 | 79,935 |
| September 24, 2025 | 4.88 | 4.89 | 4.89 | 5.03 | 4.83 | 45,143 |
| September 23, 2025 | 4.92 | 4.85 | 4.85 | 5 | 4.84 | 67,485 |
| September 22, 2025 | 4.99 | 4.97 | 4.97 | 5.14 | 4.85 | 104,443 |
| September 19, 2025 | 5.03 | 4.96 | 4.96 | 5.61 | 4.9 | 468,608 |
| September 18, 2025 | 5.11 | 5.04 | 5.04 | 5.33 | 4.88 | 116,113 |
| September 17, 2025 | 5.01 | 5.11 | 5.11 | 5.78 | 4.9 | 263,030 |
| September 16, 2025 | 4.83 | 5.09 | 5.09 | 5.1 | 4.81 | 121,276 |
| September 15, 2025 | 4.92 | 4.86 | 4.86 | 5.04 | 4.76 | 244,764 |
| September 12, 2025 | 6.69 | 5.02 | 5.02 | 6.7 | 4.52 | 1.16M |
| September 11, 2025 | 6.22 | 7.89 | 7.89 | 7.99 | 6.06 | 683,600 |