4.26
+0.23(+5.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 4.01 | 4.03 | 4.03 | 4.13 | 3.98 | 1.2M |
| November 07, 2025 | 3.86 | 3.95 | 3.95 | 4 | 3.85 | 792,500 |
| November 06, 2025 | 3.93 | 3.9 | 3.9 | 3.97 | 3.84 | 827,110 |
| November 05, 2025 | 3.86 | 3.9 | 3.9 | 3.98 | 3.85 | 949,400 |
| November 04, 2025 | 3.87 | 3.84 | 3.84 | 3.94 | 3.79 | 1.85M |
| November 03, 2025 | 3.9 | 3.96 | 3.96 | 4.06 | 3.9 | 1.34M |
| October 31, 2025 | 3.78 | 3.87 | 3.87 | 3.91 | 3.76 | 1.93M |
| October 30, 2025 | 3.82 | 3.75 | 3.75 | 3.92 | 3.66 | 2.31M |
| October 29, 2025 | 3.95 | 3.82 | 3.82 | 4.05 | 3.81 | 1.07M |
| October 28, 2025 | 4.2 | 3.91 | 3.91 | 4.22 | 3.87 | 1.69M |
| October 27, 2025 | 4.16 | 4.17 | 4.17 | 4.35 | 4.15 | 1.96M |
| October 24, 2025 | 4.06 | 4.09 | 4.09 | 4.16 | 4.03 | 1.16M |
| October 23, 2025 | 4.03 | 4.05 | 4.05 | 4.11 | 4 | 959,583 |
| October 22, 2025 | 4 | 4.04 | 4.04 | 4.12 | 3.97 | 1.33M |
| October 21, 2025 | 4.02 | 4 | 4 | 4.02 | 3.9 | 642,208 |
| October 20, 2025 | 3.89 | 4.01 | 4.01 | 4.04 | 3.89 | 818,744 |
| October 17, 2025 | 3.9 | 3.86 | 3.86 | 4 | 3.78 | 648,676 |
| October 16, 2025 | 4.08 | 3.8 | 3.8 | 4.14 | 3.8 | 3.18M |
| October 15, 2025 | 4.06 | 4.06 | 4.06 | 4.13 | 4.02 | 1.39M |
| October 14, 2025 | 3.85 | 4.04 | 4.04 | 4.16 | 3.78 | 2.01M |
| October 13, 2025 | 3.93 | 3.94 | 3.94 | 4.05 | 3.83 | 1.73M |
| October 10, 2025 | 4.2 | 3.75 | 3.75 | 4.25 | 3.71 | 3.28M |
| October 09, 2025 | 4.3 | 4.2 | 4.2 | 4.39 | 4.18 | 1.18M |
| October 08, 2025 | 4.24 | 4.26 | 4.26 | 4.41 | 4.24 | 1M |
| October 07, 2025 | 4.34 | 4.18 | 4.18 | 4.35 | 4.16 | 1.06M |
| October 06, 2025 | 4.38 | 4.35 | 4.35 | 4.43 | 4.27 | 1.51M |
| October 03, 2025 | 4.56 | 4.35 | 4.35 | 4.64 | 4.28 | 1.39M |
| October 02, 2025 | 4.76 | 4.56 | 4.56 | 4.78 | 4.54 | 1.22M |
| October 01, 2025 | 4.68 | 4.71 | 4.71 | 4.72 | 4.5 | 1.71M |
| September 30, 2025 | 4.73 | 4.6 | 4.6 | 4.74 | 4.6 | 835,600 |
| September 29, 2025 | 4.8 | 4.69 | 4.69 | 4.85 | 4.63 | 1.6M |
| September 26, 2025 | 4.64 | 4.72 | 4.72 | 4.73 | 4.48 | 1.3M |
| September 25, 2025 | 4.65 | 4.67 | 4.67 | 4.7 | 4.51 | 793,141 |
| September 24, 2025 | 4.34 | 4.68 | 4.68 | 4.68 | 4.34 | 2.67M |
| September 23, 2025 | 4.55 | 4.36 | 4.36 | 4.55 | 4.33 | 1.79M |
| September 22, 2025 | 4.26 | 4.38 | 4.38 | 4.57 | 4.26 | 2.25M |
| September 19, 2025 | 4.29 | 4.2 | 4.2 | 4.32 | 4.17 | 1.23M |
| September 18, 2025 | 4.24 | 4.28 | 4.28 | 4.28 | 4.19 | 875,000 |
| September 17, 2025 | 4.36 | 4.26 | 4.26 | 4.45 | 4.15 | 1.97M |
| September 16, 2025 | 4.43 | 4.26 | 4.26 | 4.43 | 4.18 | 1.53M |
| September 15, 2025 | 4.37 | 4.41 | 4.41 | 4.65 | 4.35 | 2.27M |
| September 12, 2025 | 4.3 | 4.34 | 4.34 | 4.43 | 4.27 | 901,091 |
| September 11, 2025 | 4.11 | 4.31 | 4.31 | 4.46 | 4.11 | 1.76M |
| September 10, 2025 | 4.34 | 4.18 | 4.18 | 4.37 | 4.15 | 1.23M |
| September 09, 2025 | 4.29 | 4.35 | 4.35 | 4.45 | 4.27 | 1.19M |
| September 08, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.08 | 2.54M |
| September 05, 2025 | 4.5 | 4.36 | 4.36 | 4.51 | 4.21 | 1.74M |
| September 04, 2025 | 4.61 | 4.25 | 4.25 | 4.62 | 4.22 | 2.77M |
| September 03, 2025 | 4.59 | 4.67 | 4.67 | 4.75 | 4.56 | 956,204 |
| September 02, 2025 | 4.51 | 4.6 | 4.6 | 4.7 | 4.32 | 2.2M |
| August 29, 2025 | 4.67 | 4.72 | 4.72 | 4.89 | 4.62 | 2.18M |
| August 28, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.6 | 1.61M |
| August 27, 2025 | 4.55 | 4.73 | 4.73 | 4.73 | 4.4 | 3.07M |
| August 26, 2025 | 4.51 | 4.62 | 4.62 | 4.72 | 4.5 | 2.76M |
| August 25, 2025 | 4.6 | 4.49 | 4.49 | 4.6 | 4.38 | 3.29M |
| August 22, 2025 | 4.71 | 4.55 | 4.55 | 4.82 | 4.49 | 5.23M |
| August 21, 2025 | 4.55 | 4.65 | 4.65 | 4.89 | 4.53 | 3.71M |
| August 20, 2025 | 4.77 | 4.56 | 4.56 | 4.93 | 4.25 | 7.73M |
| August 19, 2025 | 4.45 | 4.64 | 4.64 | 4.89 | 4.23 | 5.98M |
| August 18, 2025 | 4.38 | 4.4 | 4.4 | 4.46 | 4.25 | 3.38M |