4.00
-0.06(-1.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 4.05 | 4.06 | 4.06 | 4.25 | 3.7 | 1.52M |
| December 02, 2025 | 4.41 | 4.04 | 4.04 | 4.46 | 3.93 | 1.39M |
| December 01, 2025 | 4.5 | 4.42 | 4.42 | 4.5 | 3.95 | 902,414 |
| November 28, 2025 | 4.19 | 4.51 | 4.51 | 4.56 | 4.15 | 341,233 |
| November 26, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 3.9 | 753,358 |
| November 25, 2025 | 4.37 | 4.26 | 4.26 | 4.38 | 3.99 | 787,708 |
| November 24, 2025 | 4.27 | 4.3 | 4.3 | 4.35 | 4.05 | 718,200 |
| November 21, 2025 | 4.3 | 4.27 | 4.27 | 4.37 | 3.81 | 1.18M |
| November 20, 2025 | 4.27 | 4.32 | 4.32 | 4.55 | 4.14 | 1.18M |
| November 19, 2025 | 4.5 | 4.18 | 4.18 | 5.12 | 4.07 | 2.46M |
| November 18, 2025 | 3.9 | 4.27 | 4.27 | 4.35 | 3.72 | 745,620 |
| November 17, 2025 | 3.93 | 3.97 | 3.97 | 4.32 | 3.9 | 957,833 |
| November 14, 2025 | 3.54 | 3.95 | 3.95 | 4.34 | 3.31 | 2.3M |
| November 13, 2025 | 3.84 | 3.88 | 3.88 | 4.28 | 3.75 | 1.17M |
| November 12, 2025 | 3.33 | 3.91 | 3.91 | 3.94 | 3.32 | 1.95M |
| November 11, 2025 | 3.03 | 3.29 | 3.29 | 3.71 | 2.97 | 1.28M |
| November 10, 2025 | 2.65 | 3.01 | 3.01 | 3.08 | 2.65 | 1.61M |
| November 07, 2025 | 2.6 | 2.65 | 2.65 | 2.72 | 2.42 | 1.05M |
| November 06, 2025 | 2.85 | 2.61 | 2.61 | 2.86 | 2.42 | 1.07M |
| November 05, 2025 | 2.55 | 2.51 | 2.51 | 2.84 | 2.43 | 978,113 |
| November 04, 2025 | 2.21 | 2.77 | 2.77 | 2.81 | 2.19 | 22.69M |
| November 03, 2025 | 2.22 | 2.2 | 2.2 | 2.28 | 2.15 | 93,741 |
| October 31, 2025 | 2.31 | 2.26 | 2.26 | 2.37 | 2.19 | 54,777 |
| October 30, 2025 | 2.44 | 2.32 | 2.32 | 2.46 | 2.26 | 81,100 |
| October 29, 2025 | 2.46 | 2.45 | 2.45 | 2.63 | 2.4 | 235,200 |
| October 28, 2025 | 2.3 | 2.45 | 2.45 | 2.49 | 2.3 | 177,774 |
| October 27, 2025 | 2.26 | 2.33 | 2.33 | 2.42 | 2.25 | 323,645 |
| October 24, 2025 | 2.21 | 2.1 | 2.1 | 2.27 | 2.07 | 103,300 |
| October 23, 2025 | 2.08 | 2.21 | 2.21 | 2.23 | 2.02 | 76,500 |
| October 22, 2025 | 2.26 | 2.14 | 2.14 | 2.26 | 1.98 | 166,970 |
| October 21, 2025 | 2.22 | 2.24 | 2.24 | 2.27 | 2.09 | 124,643 |
| October 20, 2025 | 1.98 | 2.26 | 2.26 | 2.26 | 1.97 | 246,300 |
| October 17, 2025 | 1.98 | 2.01 | 2.01 | 2.01 | 1.8 | 224,847 |
| October 16, 2025 | 2.07 | 2.01 | 2.01 | 2.1 | 1.9 | 201,400 |
| October 15, 2025 | 1.93 | 2.07 | 2.07 | 2.14 | 1.93 | 298,870 |
| October 14, 2025 | 1.98 | 1.93 | 1.93 | 2.03 | 1.87 | 171,578 |
| October 13, 2025 | 2.05 | 2.02 | 2.02 | 2.08 | 1.92 | 151,430 |
| October 10, 2025 | 2.24 | 2.04 | 2.04 | 2.24 | 1.97 | 218,739 |
| October 09, 2025 | 2.06 | 2.2 | 2.2 | 2.27 | 2.06 | 365,190 |
| October 08, 2025 | 1.99 | 2.13 | 2.13 | 2.14 | 1.96 | 294,439 |
| October 07, 2025 | 2.12 | 1.99 | 1.99 | 2.17 | 1.92 | 259,600 |
| October 06, 2025 | 2.36 | 2.08 | 2.08 | 2.42 | 1.89 | 659,000 |
| October 03, 2025 | 2.75 | 2.32 | 2.32 | 2.84 | 2.13 | 973,300 |
| October 02, 2025 | 2.24 | 2.66 | 2.66 | 2.8 | 2.16 | 914,876 |
| October 01, 2025 | 2.04 | 2.16 | 2.16 | 2.19 | 1.97 | 405,880 |
| September 30, 2025 | 1.9 | 2.01 | 2.01 | 2.09 | 1.9 | 453,300 |
| September 29, 2025 | 1.88 | 1.88 | 1.88 | 2.05 | 1.78 | 390,129 |
| September 26, 2025 | 1.66 | 1.81 | 1.81 | 1.81 | 1.62 | 350,877 |
| September 25, 2025 | 1.64 | 1.66 | 1.66 | 1.68 | 1.53 | 245,300 |
| September 24, 2025 | 1.66 | 1.65 | 1.65 | 1.71 | 1.56 | 173,283 |
| September 23, 2025 | 1.65 | 1.67 | 1.67 | 1.75 | 1.59 | 313,637 |
| September 22, 2025 | 1.53 | 1.65 | 1.65 | 1.67 | 1.47 | 397,500 |
| September 19, 2025 | 1.65 | 1.53 | 1.53 | 1.7 | 1.5 | 317,500 |
| September 18, 2025 | 1.53 | 1.65 | 1.65 | 1.68 | 1.52 | 425,256 |
| September 17, 2025 | 1.63 | 1.51 | 1.51 | 1.65 | 1.5 | 268,500 |
| September 16, 2025 | 1.7 | 1.6 | 1.6 | 1.93 | 1.45 | 2.15M |
| September 15, 2025 | 1.58 | 1.67 | 1.67 | 1.68 | 1.51 | 485,600 |
| September 12, 2025 | 1.52 | 1.59 | 1.59 | 1.6 | 1.46 | 426,151 |
| September 11, 2025 | 1.64 | 1.52 | 1.52 | 1.66 | 1.44 | 434,027 |
| September 10, 2025 | 1.56 | 1.61 | 1.61 | 1.72 | 1.52 | 469,100 |