4.08
+0.03(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.06 | 4.08 | 4.1 | 4.1 | 4.01 | 84,944 |
| December 03, 2025 | 4.02 | 4.05 | 4.05 | 4.17 | 3.94 | 413,952 |
| December 02, 2025 | 4.21 | 4.02 | 4.02 | 4.22 | 3.99 | 298,300 |
| December 01, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.17 | 81,512 |
| November 28, 2025 | 4.43 | 4.38 | 4.38 | 4.45 | 4.29 | 69,944 |
| November 26, 2025 | 4.17 | 4.4 | 4.4 | 4.49 | 4.17 | 387,500 |
| November 25, 2025 | 3.9 | 4.14 | 4.14 | 4.27 | 3.9 | 297,376 |
| November 24, 2025 | 3.97 | 3.88 | 3.88 | 3.97 | 3.78 | 166,401 |
| November 21, 2025 | 3.8 | 3.97 | 3.97 | 4.05 | 3.8 | 146,911 |
| November 20, 2025 | 3.93 | 3.79 | 3.79 | 4.06 | 3.77 | 152,316 |
| November 19, 2025 | 4.08 | 3.87 | 3.87 | 4.12 | 3.85 | 123,066 |
| November 18, 2025 | 4.01 | 4.08 | 4.08 | 4.15 | 3.93 | 127,945 |
| November 17, 2025 | 4.15 | 4.01 | 4.01 | 4.2 | 3.99 | 201,726 |
| November 14, 2025 | 4.2 | 4.19 | 4.19 | 4.28 | 4.1 | 333,400 |
| November 13, 2025 | 4.34 | 4.28 | 4.28 | 4.4 | 4.22 | 198,600 |
| November 12, 2025 | 4.4 | 4.38 | 4.38 | 4.55 | 4.3 | 283,200 |
| November 11, 2025 | 4.49 | 4.4 | 4.4 | 4.88 | 4.23 | 828,500 |
| November 10, 2025 | 4.75 | 4.7 | 4.7 | 4.88 | 4.63 | 615,736 |
| November 07, 2025 | 4.71 | 4.69 | 4.69 | 4.86 | 4.67 | 334,104 |
| November 06, 2025 | 4.82 | 4.81 | 4.81 | 5.34 | 4.76 | 498,734 |
| November 05, 2025 | 4.72 | 4.66 | 4.66 | 4.82 | 4.64 | 264,144 |
| November 04, 2025 | 4.75 | 4.71 | 4.71 | 4.87 | 4.6 | 295,000 |
| November 03, 2025 | 5.06 | 4.73 | 4.73 | 5.15 | 4.71 | 448,624 |
| October 31, 2025 | 5.21 | 5.06 | 5.06 | 5.23 | 5.02 | 228,537 |
| October 30, 2025 | 5.38 | 5.18 | 5.18 | 5.38 | 5.11 | 376,726 |
| October 29, 2025 | 5.76 | 5.38 | 5.38 | 5.76 | 5.34 | 313,292 |
| October 28, 2025 | 6.07 | 5.78 | 5.78 | 6.11 | 5.77 | 228,000 |
| October 27, 2025 | 6.42 | 6.09 | 6.09 | 6.58 | 6.08 | 259,520 |
| October 24, 2025 | 6.53 | 6.38 | 6.38 | 6.61 | 6.37 | 158,249 |
| October 23, 2025 | 6.55 | 6.48 | 6.48 | 6.61 | 6.47 | 93,728 |
| October 22, 2025 | 6.51 | 6.55 | 6.55 | 6.57 | 6.41 | 124,200 |
| October 21, 2025 | 6.48 | 6.5 | 6.5 | 6.59 | 6.36 | 168,042 |
| October 20, 2025 | 6.54 | 6.5 | 6.5 | 6.66 | 6.4 | 179,425 |
| October 17, 2025 | 6.64 | 6.53 | 6.53 | 6.79 | 6.51 | 110,346 |
| October 16, 2025 | 6.85 | 6.72 | 6.72 | 6.88 | 6.61 | 147,600 |
| October 15, 2025 | 6.88 | 6.85 | 6.85 | 6.99 | 6.77 | 163,064 |
| October 14, 2025 | 6.6 | 6.83 | 6.83 | 6.92 | 6.56 | 158,500 |
| October 13, 2025 | 6.5 | 6.71 | 6.71 | 6.83 | 6.44 | 269,167 |
| October 10, 2025 | 6.8 | 6.32 | 6.32 | 6.82 | 6.31 | 411,235 |
| October 09, 2025 | 6.87 | 6.75 | 6.75 | 7 | 6.7 | 180,117 |
| October 08, 2025 | 6.99 | 6.79 | 6.79 | 7.05 | 6.76 | 322,908 |
| October 07, 2025 | 6.87 | 6.95 | 6.95 | 7.05 | 6.72 | 223,518 |
| October 06, 2025 | 7.24 | 6.84 | 6.84 | 7.24 | 6.8 | 229,733 |
| October 03, 2025 | 7.41 | 7.12 | 7.12 | 7.41 | 7.03 | 249,741 |
| October 02, 2025 | 7.2 | 7.41 | 7.41 | 7.52 | 7 | 312,009 |
| October 01, 2025 | 6.86 | 7.2 | 7.2 | 7.27 | 6.81 | 319,619 |
| September 30, 2025 | 7.03 | 6.86 | 6.86 | 7.09 | 6.77 | 155,221 |
| September 29, 2025 | 7.01 | 7.03 | 7.03 | 7.1 | 6.88 | 153,476 |
| September 26, 2025 | 6.75 | 6.98 | 6.98 | 7.05 | 6.7 | 160,761 |
| September 25, 2025 | 6.92 | 6.74 | 6.74 | 7.01 | 6.56 | 189,295 |
| September 24, 2025 | 7.1 | 6.95 | 6.95 | 7.2 | 6.95 | 225,840 |
| September 23, 2025 | 6.9 | 7.06 | 7.06 | 7.11 | 6.87 | 281,000 |
| September 22, 2025 | 6.52 | 6.89 | 6.89 | 7.02 | 6.39 | 302,300 |
| September 19, 2025 | 6.6 | 6.54 | 6.54 | 6.66 | 6.5 | 375,713 |
| September 18, 2025 | 6.87 | 6.6 | 6.6 | 6.94 | 6.6 | 316,803 |
| September 17, 2025 | 6.69 | 6.8 | 6.8 | 7.01 | 6.69 | 241,600 |
| September 16, 2025 | 6.76 | 6.81 | 6.81 | 6.88 | 6.6 | 225,237 |
| September 15, 2025 | 6.81 | 6.76 | 6.76 | 7.01 | 6.75 | 225,400 |
| September 12, 2025 | 6.78 | 6.74 | 6.74 | 6.85 | 6.6 | 223,840 |
| September 11, 2025 | 6.18 | 6.8 | 6.8 | 6.82 | 6.18 | 330,900 |