4.61
-0.16(-3.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.69 | 4.61 | 4.61 | 4.76 | 4.42 | 807,100 |
| November 06, 2025 | 5.21 | 4.77 | 4.77 | 5.21 | 4.62 | 1.2M |
| November 05, 2025 | 4.18 | 5.29 | 5.29 | 5.42 | 3.97 | 3.49M |
| November 04, 2025 | 5.04 | 5.5 | 5.5 | 5.64 | 5 | 1.39M |
| November 03, 2025 | 5.47 | 5.11 | 5.11 | 5.5 | 4.95 | 910,033 |
| October 31, 2025 | 5.46 | 5.5 | 5.5 | 5.6 | 5.18 | 564,100 |
| October 30, 2025 | 5.47 | 5.45 | 5.45 | 5.47 | 5.23 | 684,414 |
| October 29, 2025 | 6.02 | 5.52 | 5.52 | 6.02 | 5.38 | 1.08M |
| October 28, 2025 | 6.35 | 6.06 | 6.06 | 6.6 | 5.99 | 668,500 |
| October 27, 2025 | 6.53 | 6.28 | 6.28 | 6.63 | 6.2 | 517,461 |
| October 24, 2025 | 6.61 | 6.45 | 6.45 | 6.63 | 6.41 | 191,482 |
| October 23, 2025 | 6.63 | 6.45 | 6.45 | 6.75 | 6.37 | 260,977 |
| October 22, 2025 | 6.69 | 6.64 | 6.64 | 7.13 | 6.29 | 892,800 |
| October 21, 2025 | 6.36 | 6.59 | 6.59 | 6.65 | 6.24 | 414,888 |
| October 20, 2025 | 6.78 | 6.37 | 6.37 | 6.79 | 6.07 | 960,901 |
| October 17, 2025 | 6.47 | 6.68 | 6.68 | 6.68 | 6.36 | 380,000 |
| October 16, 2025 | 6.64 | 6.53 | 6.53 | 6.72 | 6.31 | 625,801 |
| October 15, 2025 | 6.35 | 6.55 | 6.55 | 6.65 | 6.18 | 393,732 |
| October 14, 2025 | 6.11 | 6.2 | 6.2 | 6.34 | 6.08 | 291,600 |
| October 13, 2025 | 6.1 | 6.25 | 6.25 | 6.43 | 5.99 | 703,759 |
| October 10, 2025 | 6.16 | 5.97 | 5.97 | 6.23 | 5.84 | 484,343 |
| October 09, 2025 | 6.56 | 6.16 | 6.16 | 6.64 | 6.15 | 389,100 |
| October 08, 2025 | 6.3 | 6.57 | 6.57 | 6.71 | 6.15 | 365,186 |
| October 07, 2025 | 6.65 | 6.32 | 6.32 | 6.76 | 6.1 | 696,600 |
| October 06, 2025 | 7.15 | 6.64 | 6.64 | 7.15 | 6.55 | 602,300 |
| October 03, 2025 | 7.15 | 7.12 | 7.12 | 7.4 | 7.09 | 233,297 |
| October 02, 2025 | 7.14 | 7.1 | 7.1 | 7.23 | 6.98 | 241,727 |
| October 01, 2025 | 7 | 7.11 | 7.11 | 7.21 | 6.86 | 340,200 |
| September 30, 2025 | 7.07 | 7.02 | 7.02 | 7.17 | 6.83 | 632,200 |
| September 29, 2025 | 7.34 | 7.12 | 7.12 | 7.34 | 7.03 | 256,936 |
| September 26, 2025 | 7.21 | 7.25 | 7.25 | 7.43 | 7.13 | 330,108 |
| September 25, 2025 | 7.34 | 7.28 | 7.28 | 7.36 | 7.05 | 458,000 |
| September 24, 2025 | 7.66 | 7.52 | 7.52 | 7.99 | 7.45 | 363,600 |
| September 23, 2025 | 7.85 | 7.61 | 7.61 | 8.11 | 7.52 | 338,248 |
| September 22, 2025 | 8.19 | 7.88 | 7.88 | 8.34 | 7.85 | 454,626 |
| September 19, 2025 | 8.84 | 8.28 | 8.28 | 8.86 | 8.2 | 697,000 |
| September 18, 2025 | 8.86 | 8.86 | 8.86 | 9.19 | 8.76 | 336,800 |
| September 17, 2025 | 8.95 | 8.78 | 8.78 | 9.5 | 8.68 | 435,600 |
| September 16, 2025 | 8.91 | 8.84 | 8.84 | 8.99 | 8.47 | 370,525 |
| September 15, 2025 | 9.42 | 8.92 | 8.92 | 9.42 | 8.74 | 395,825 |
| September 12, 2025 | 10.17 | 9.38 | 9.38 | 10.17 | 9.3 | 270,871 |
| September 11, 2025 | 9.25 | 10.27 | 10.27 | 10.57 | 9.21 | 430,600 |
| September 10, 2025 | 9.85 | 9.28 | 9.28 | 10.21 | 9.27 | 394,900 |
| September 09, 2025 | 9.62 | 9.7 | 9.7 | 9.96 | 9.41 | 853,833 |
| September 08, 2025 | 9.61 | 9.57 | 9.57 | 9.84 | 9.12 | 989,200 |
| September 05, 2025 | 9.95 | 9.67 | 9.67 | 10.15 | 9.43 | 509,105 |
| September 04, 2025 | 9.72 | 9.73 | 9.73 | 9.83 | 9.44 | 183,900 |
| September 03, 2025 | 10 | 9.66 | 9.66 | 10.25 | 9.57 | 340,800 |
| September 02, 2025 | 10.26 | 10.04 | 10.04 | 10.41 | 9.74 | 304,433 |
| August 29, 2025 | 10.65 | 10.53 | 10.53 | 10.82 | 10.28 | 361,700 |
| August 28, 2025 | 10.77 | 10.59 | 10.59 | 10.98 | 10.5 | 348,286 |
| August 27, 2025 | 10.86 | 10.61 | 10.61 | 11.05 | 10.48 | 314,750 |
| August 26, 2025 | 10.29 | 10.84 | 10.84 | 10.89 | 10.17 | 764,832 |
| August 25, 2025 | 10.68 | 10.19 | 10.19 | 10.76 | 10.1 | 767,533 |
| August 22, 2025 | 10.55 | 11.05 | 11.05 | 11.27 | 10.14 | 824,265 |
| August 21, 2025 | 10.3 | 10.26 | 10.26 | 10.36 | 9.85 | 469,300 |
| August 20, 2025 | 10.87 | 10.46 | 10.46 | 10.94 | 10.06 | 1.31M |
| August 19, 2025 | 11.52 | 10.99 | 10.99 | 11.77 | 10.8 | 929,800 |
| August 18, 2025 | 11.16 | 11.48 | 11.48 | 11.54 | 11.07 | 438,042 |
| August 15, 2025 | 10.76 | 11.13 | 11.13 | 11.25 | 10.51 | 906,345 |