4.53
-0.01(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.57 | 4.53 | 4.53 | 4.63 | 4.48 | 311,500 |
| November 11, 2025 | 4.36 | 4.54 | 4.54 | 4.58 | 4.34 | 320,100 |
| November 10, 2025 | 4.48 | 4.34 | 4.34 | 4.5 | 4.33 | 349,100 |
| November 07, 2025 | 4.61 | 4.47 | 4.47 | 4.61 | 4.37 | 302,800 |
| November 06, 2025 | 4.73 | 4.56 | 4.56 | 4.75 | 4.54 | 375,619 |
| November 05, 2025 | 4.57 | 4.75 | 4.75 | 4.77 | 4.55 | 410,500 |
| November 04, 2025 | 4.6 | 4.55 | 4.55 | 4.78 | 4.43 | 660,308 |
| November 03, 2025 | 4.46 | 4.68 | 4.68 | 4.81 | 4.46 | 1.3M |
| October 31, 2025 | 4.28 | 4.4 | 4.4 | 4.42 | 4.13 | 667,408 |
| October 30, 2025 | 4.32 | 4.3 | 4.3 | 4.43 | 4.29 | 344,200 |
| October 29, 2025 | 4.47 | 4.36 | 4.36 | 4.49 | 4.35 | 481,300 |
| October 28, 2025 | 4.36 | 4.49 | 4.49 | 4.56 | 4.35 | 437,390 |
| October 27, 2025 | 4.58 | 4.38 | 4.38 | 4.64 | 4.37 | 277,248 |
| October 24, 2025 | 4.47 | 4.54 | 4.54 | 4.57 | 4.44 | 432,430 |
| October 23, 2025 | 4.38 | 4.41 | 4.41 | 4.53 | 4.36 | 618,228 |
| October 22, 2025 | 4.41 | 4.38 | 4.38 | 4.44 | 4.32 | 405,435 |
| October 21, 2025 | 4.33 | 4.41 | 4.41 | 4.49 | 4.32 | 503,610 |
| October 20, 2025 | 4.35 | 4.35 | 4.35 | 4.46 | 4.32 | 314,035 |
| October 17, 2025 | 4.55 | 4.35 | 4.35 | 4.59 | 4.26 | 470,900 |
| October 16, 2025 | 5 | 4.59 | 4.59 | 5 | 4.49 | 1.03M |
| October 15, 2025 | 4.29 | 4.4 | 4.41 | 4.62 | 4.29 | 1.03M |
| October 14, 2025 | 4.26 | 4.25 | 4.25 | 4.37 | 4.23 | 589,100 |
| October 13, 2025 | 4.61 | 4.3 | 4.3 | 4.67 | 4.29 | 677,421 |
| October 10, 2025 | 4.72 | 4.54 | 4.54 | 4.77 | 4.45 | 805,977 |
| October 09, 2025 | 5.19 | 4.75 | 4.75 | 5.25 | 4.7 | 1.12M |
| October 08, 2025 | 4.86 | 4.95 | 4.95 | 5.02 | 4.84 | 900,911 |
| October 07, 2025 | 4.98 | 4.85 | 4.86 | 5.01 | 4.74 | 403,524 |
| October 06, 2025 | 4.98 | 4.92 | 4.92 | 5.08 | 4.91 | 271,779 |
| October 03, 2025 | 4.88 | 4.96 | 4.96 | 5.05 | 4.88 | 239,647 |
| October 02, 2025 | 5.09 | 4.88 | 4.88 | 5.12 | 4.86 | 231,561 |
| October 01, 2025 | 5 | 5.05 | 5.05 | 5.12 | 4.89 | 339,974 |
| September 30, 2025 | 5.03 | 5.05 | 5.05 | 5.07 | 4.76 | 483,894 |
| September 29, 2025 | 5.11 | 5.05 | 5.05 | 5.11 | 5.02 | 269,901 |
| September 26, 2025 | 5.05 | 5.08 | 5.08 | 5.18 | 5.02 | 234,800 |
| September 25, 2025 | 5.21 | 5.05 | 5.05 | 5.25 | 5.04 | 299,403 |
| September 24, 2025 | 5.14 | 5.17 | 5.17 | 5.17 | 5.01 | 216,035 |
| September 23, 2025 | 5.33 | 5.09 | 5.09 | 5.38 | 5.06 | 207,637 |
| September 22, 2025 | 5.23 | 5.31 | 5.31 | 5.33 | 5.13 | 332,925 |
| September 19, 2025 | 5.48 | 5.28 | 5.28 | 5.55 | 5.26 | 753,900 |
| September 18, 2025 | 5.29 | 5.47 | 5.47 | 5.49 | 5.29 | 242,700 |
| September 17, 2025 | 5.22 | 5.28 | 5.28 | 5.46 | 5.2 | 282,500 |
| September 16, 2025 | 5.2 | 5.19 | 5.19 | 5.25 | 5.15 | 228,300 |
| September 15, 2025 | 5.17 | 5.25 | 5.25 | 5.25 | 5.12 | 232,015 |
| September 12, 2025 | 5.1 | 5.14 | 5.14 | 5.18 | 5.05 | 276,921 |
| September 11, 2025 | 4.98 | 5.09 | 5.09 | 5.12 | 4.97 | 263,500 |
| September 10, 2025 | 5.05 | 4.99 | 4.99 | 5.09 | 4.95 | 272,387 |
| September 09, 2025 | 5.16 | 5.06 | 5.06 | 5.16 | 5.05 | 180,700 |
| September 08, 2025 | 5.04 | 5.15 | 5.15 | 5.21 | 4.93 | 242,905 |
| September 05, 2025 | 5.07 | 5 | 5 | 5.17 | 4.98 | 333,014 |
| September 04, 2025 | 5.14 | 5.07 | 5.07 | 5.15 | 5 | 386,579 |
| September 03, 2025 | 5.08 | 5.13 | 5.13 | 5.15 | 4.95 | 364,600 |
| September 02, 2025 | 5.05 | 5.14 | 5.14 | 5.14 | 4.92 | 292,641 |
| August 29, 2025 | 4.99 | 5.11 | 5.11 | 5.14 | 4.98 | 322,719 |
| August 28, 2025 | 5.03 | 5.05 | 4.98 | 5.1 | 4.97 | 290,100 |
| August 27, 2025 | 4.86 | 5.05 | 4.98 | 5.08 | 4.84 | 298,402 |
| August 26, 2025 | 4.86 | 4.85 | 4.78 | 4.9 | 4.78 | 231,225 |
| August 25, 2025 | 4.97 | 4.85 | 4.78 | 4.97 | 4.8 | 165,800 |
| August 22, 2025 | 4.7 | 4.98 | 4.98 | 5.01 | 4.68 | 209,900 |
| August 21, 2025 | 4.63 | 4.68 | 4.68 | 4.7 | 4.54 | 218,356 |
| August 20, 2025 | 4.72 | 4.64 | 4.64 | 4.77 | 4.58 | 169,034 |