4.53
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.54 | 4.53 | 4.53 | 4.59 | 4.43 | 2.15M |
| December 22, 2025 | 4.43 | 4.57 | 4.57 | 4.73 | 4.4 | 3.12M |
| December 19, 2025 | 4.54 | 4.36 | 4.36 | 4.67 | 4.36 | 10.34M |
| December 18, 2025 | 4.91 | 4.5 | 4.5 | 5.05 | 4.46 | 4.45M |
| December 17, 2025 | 5 | 4.78 | 4.78 | 5.04 | 4.74 | 4.47M |
| December 16, 2025 | 5 | 5 | 5 | 5.29 | 4.86 | 5.54M |
| December 15, 2025 | 5.16 | 5.08 | 5.08 | 5.36 | 5.01 | 8.15M |
| December 12, 2025 | 5 | 5.14 | 5.14 | 5.35 | 4.87 | 8.11M |
| December 11, 2025 | 4.92 | 5 | 5 | 5.11 | 4.85 | 4.7M |
| December 10, 2025 | 4.3 | 4.94 | 4.94 | 4.96 | 4.25 | 5.3M |
| December 09, 2025 | 4.59 | 4.35 | 4.35 | 4.74 | 4.33 | 4.23M |
| December 08, 2025 | 5.37 | 4.63 | 4.63 | 5.43 | 4.61 | 5.08M |
| December 05, 2025 | 5.15 | 5.13 | 5.13 | 5.18 | 4.88 | 5.9M |
| December 04, 2025 | 4.47 | 5.18 | 5.18 | 5.49 | 4.41 | 11.14M |
| December 03, 2025 | 4.03 | 4.47 | 4.47 | 4.52 | 4 | 4.93M |
| December 02, 2025 | 4.05 | 3.97 | 3.97 | 4.35 | 3.96 | 5.81M |
| December 01, 2025 | 4.2 | 4 | 4 | 4.28 | 3.93 | 5.44M |
| November 28, 2025 | 4.06 | 4.3 | 4.3 | 4.32 | 3.99 | 3.92M |
| November 26, 2025 | 3.53 | 4.02 | 4.02 | 4.24 | 3.45 | 9.62M |
| November 25, 2025 | 3.62 | 3.51 | 3.51 | 3.69 | 3.4 | 3.98M |
| November 24, 2025 | 3.36 | 3.54 | 3.54 | 3.57 | 3.36 | 3.61M |
| November 21, 2025 | 3.21 | 3.29 | 3.29 | 3.38 | 3.16 | 2.99M |
| November 20, 2025 | 3.52 | 3.23 | 3.23 | 3.6 | 3.2 | 4.1M |
| November 19, 2025 | 3.49 | 3.4 | 3.4 | 3.6 | 3.36 | 2.56M |
| November 18, 2025 | 3.61 | 3.53 | 3.53 | 3.64 | 3.39 | 3.6M |
| November 17, 2025 | 3.94 | 3.64 | 3.64 | 3.98 | 3.55 | 4.42M |
| November 14, 2025 | 3.51 | 3.99 | 3.99 | 4.1 | 3.51 | 4.18M |
| November 13, 2025 | 4 | 3.66 | 3.66 | 4.05 | 3.65 | 4.4M |
| November 12, 2025 | 4.32 | 4.06 | 4.06 | 4.39 | 4.05 | 3.05M |
| November 11, 2025 | 4.08 | 4.24 | 4.24 | 4.27 | 4 | 2.69M |
| November 10, 2025 | 4.23 | 4.12 | 4.12 | 4.38 | 3.95 | 3.45M |
| November 07, 2025 | 3.91 | 4.09 | 4.09 | 4.18 | 3.65 | 5.47M |
| November 06, 2025 | 4.02 | 4.05 | 4.05 | 4.22 | 3.98 | 3.26M |
| November 05, 2025 | 4.21 | 4.08 | 4.08 | 4.3 | 4.05 | 5.26M |
| November 04, 2025 | 4.37 | 4.15 | 4.15 | 4.57 | 4.11 | 3.97M |
| November 03, 2025 | 4.87 | 4.57 | 4.57 | 5 | 4.47 | 4.28M |
| October 31, 2025 | 4.89 | 4.95 | 4.95 | 5 | 4.79 | 4.39M |
| October 30, 2025 | 5.46 | 4.9 | 4.9 | 5.55 | 4.88 | 4.83M |
| October 29, 2025 | 5.58 | 5.37 | 5.37 | 5.58 | 5.22 | 4.1M |
| October 28, 2025 | 5.26 | 5.59 | 5.59 | 5.63 | 5.2 | 3.11M |
| October 27, 2025 | 5.6 | 5.25 | 5.25 | 5.7 | 5.12 | 4.66M |
| October 24, 2025 | 5.8 | 5.59 | 5.59 | 5.9 | 5.5 | 3.64M |
| October 23, 2025 | 5.57 | 5.59 | 5.59 | 5.69 | 5.41 | 4.47M |
| October 22, 2025 | 5.47 | 5.5 | 5.5 | 5.59 | 5.19 | 5.89M |
| October 21, 2025 | 5.55 | 5.71 | 5.71 | 5.8 | 5.39 | 6.13M |
| October 20, 2025 | 5.19 | 5.56 | 5.56 | 5.69 | 5.12 | 8.62M |
| October 17, 2025 | 5.25 | 5.01 | 5.01 | 5.33 | 4.82 | 7.88M |
| October 16, 2025 | 6.06 | 5.31 | 5.31 | 6.3 | 5.25 | 14.79M |
| October 15, 2025 | 4.51 | 5.92 | 5.92 | 6.55 | 4.5 | 35.55M |
| October 14, 2025 | 4.26 | 4.45 | 4.45 | 4.64 | 4.21 | 2.51M |
| October 13, 2025 | 4.35 | 4.35 | 4.35 | 4.46 | 4.2 | 2.66M |
| October 10, 2025 | 4.5 | 4.32 | 4.32 | 4.53 | 4.1 | 4.69M |
| October 09, 2025 | 4.54 | 4.45 | 4.45 | 4.72 | 4.43 | 4.2M |
| October 08, 2025 | 4.12 | 4.53 | 4.53 | 4.82 | 4.1 | 5.8M |
| October 07, 2025 | 4.21 | 4.12 | 4.12 | 4.26 | 4 | 4.11M |
| October 06, 2025 | 4.03 | 4.16 | 4.16 | 4.22 | 4.01 | 2.78M |
| October 03, 2025 | 4.02 | 3.96 | 3.96 | 4.12 | 3.88 | 2.39M |
| October 02, 2025 | 3.77 | 3.97 | 3.97 | 3.98 | 3.75 | 5.21M |
| October 01, 2025 | 3.54 | 3.7 | 3.7 | 3.76 | 3.52 | 2.29M |
| September 30, 2025 | 3.52 | 3.55 | 3.55 | 3.59 | 3.42 | 2.23M |