4.76
+0.16(+3.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.54 | 4.76 | 4.76 | 4.82 | 4.3 | 513,632 |
| November 11, 2025 | 4.36 | 4.6 | 4.6 | 4.64 | 3.72 | 515,700 |
| November 10, 2025 | 5.04 | 4.46 | 4.46 | 5.14 | 4.41 | 537,935 |
| November 07, 2025 | 4.1 | 4.87 | 4.87 | 4.98 | 4.06 | 786,989 |
| November 06, 2025 | 4.4 | 4.22 | 4.22 | 4.66 | 4.02 | 540,500 |
| November 05, 2025 | 3.5 | 4.55 | 4.55 | 4.72 | 3.21 | 1.48M |
| November 04, 2025 | 4.04 | 3.2 | 3.2 | 4.07 | 3.12 | 922,367 |
| November 03, 2025 | 4.85 | 4.03 | 4.03 | 4.99 | 3.99 | 612,029 |
| October 31, 2025 | 4.87 | 5.02 | 5.02 | 5.16 | 4.68 | 518,825 |
| October 30, 2025 | 4.73 | 4.7 | 4.7 | 5 | 4.53 | 432,039 |
| October 29, 2025 | 4.89 | 4.75 | 4.75 | 5.05 | 4.42 | 822,100 |
| October 28, 2025 | 5.64 | 4.89 | 4.89 | 5.81 | 4.85 | 612,043 |
| October 27, 2025 | 5.21 | 5.85 | 5.85 | 5.85 | 5.03 | 1.06M |
| October 24, 2025 | 4.5 | 4.94 | 4.94 | 5.35 | 4.48 | 736,901 |
| October 23, 2025 | 3.8 | 4.44 | 4.44 | 4.53 | 3.79 | 782,056 |
| October 22, 2025 | 3.81 | 3.63 | 3.63 | 3.88 | 3.52 | 237,471 |
| October 21, 2025 | 4.12 | 3.89 | 3.89 | 4.19 | 3.89 | 230,900 |
| October 20, 2025 | 3.73 | 4.01 | 4.01 | 4.09 | 3.64 | 323,500 |
| October 17, 2025 | 3.73 | 3.63 | 3.63 | 3.79 | 3.48 | 216,175 |
| October 16, 2025 | 4.1 | 3.73 | 3.73 | 4.15 | 3.62 | 405,000 |
| October 15, 2025 | 4.42 | 3.95 | 3.95 | 4.46 | 3.87 | 461,421 |
| October 14, 2025 | 4.2 | 4.31 | 4.31 | 4.5 | 4.18 | 399,630 |
| October 13, 2025 | 4.5 | 4.37 | 4.37 | 4.53 | 4.21 | 342,609 |
| October 10, 2025 | 4.74 | 4.41 | 4.41 | 4.99 | 4.33 | 548,709 |
| October 09, 2025 | 4.94 | 4.74 | 4.74 | 5.05 | 4.71 | 302,100 |
| October 08, 2025 | 5.05 | 5.13 | 5.13 | 5.19 | 4.82 | 327,700 |
| October 07, 2025 | 5.39 | 5.05 | 5.05 | 5.55 | 4.9 | 571,289 |
| October 06, 2025 | 5.63 | 5.44 | 5.44 | 6.1 | 5.42 | 385,154 |
| October 03, 2025 | 6.1 | 5.63 | 5.63 | 6.19 | 5.33 | 530,789 |
| October 02, 2025 | 5.21 | 6.01 | 6.01 | 6.05 | 5.05 | 756,679 |
| October 01, 2025 | 4.61 | 5.03 | 5.03 | 5.58 | 4.61 | 699,501 |
| September 30, 2025 | 4.85 | 4.58 | 4.58 | 4.91 | 4.25 | 620,500 |
| September 29, 2025 | 5.08 | 4.89 | 4.89 | 5.29 | 4.85 | 667,437 |
| September 26, 2025 | 5.33 | 5.33 | 5.33 | 5.59 | 4.92 | 603,937 |
| September 25, 2025 | 5.96 | 5.33 | 5.33 | 5.99 | 4.82 | 1.12M |
| September 24, 2025 | 5.91 | 6.21 | 6.21 | 6.38 | 5.91 | 474,600 |
| September 23, 2025 | 5.99 | 5.96 | 5.96 | 6.5 | 5.6 | 723,405 |
| September 22, 2025 | 6.02 | 5.72 | 5.72 | 6.34 | 5.44 | 1.15M |
| September 19, 2025 | 7.24 | 6.2 | 6.2 | 7.25 | 6 | 1.89M |
| September 18, 2025 | 7.2 | 7.58 | 7.58 | 7.85 | 7.06 | 1.6M |
| September 17, 2025 | 6.97 | 7.06 | 7.06 | 7.7 | 6.55 | 2.84M |
| September 16, 2025 | 5.96 | 6.48 | 6.48 | 7.9 | 5.69 | 5.14M |
| September 15, 2025 | 5.23 | 5.54 | 5.54 | 6.29 | 4.6 | 3.1M |
| September 12, 2025 | 4.15 | 5.9 | 5.9 | 6.58 | 3.97 | 7.49M |
| September 11, 2025 | 3.53 | 3.96 | 3.96 | 4.1 | 3.5 | 943,836 |
| September 10, 2025 | 3.25 | 3.49 | 3.49 | 3.54 | 3.21 | 632,420 |
| September 09, 2025 | 3.65 | 3.12 | 3.12 | 4.35 | 2.99 | 2.14M |
| September 08, 2025 | 2.98 | 3.29 | 3.29 | 3.37 | 2.98 | 548,800 |
| September 05, 2025 | 2.99 | 2.85 | 2.85 | 3.03 | 2.73 | 346,771 |
| September 04, 2025 | 3.16 | 2.9 | 2.9 | 3.24 | 2.88 | 255,863 |
| September 03, 2025 | 3.17 | 3.13 | 3.13 | 3.3 | 3.11 | 116,897 |
| September 02, 2025 | 3.2 | 3.17 | 3.17 | 3.33 | 3.02 | 324,936 |
| August 29, 2025 | 3.29 | 3.25 | 3.25 | 3.44 | 3.16 | 337,125 |
| August 28, 2025 | 3.51 | 3.38 | 3.38 | 3.66 | 3.34 | 226,917 |
| August 27, 2025 | 3.8 | 3.55 | 3.55 | 3.8 | 3.53 | 268,522 |
| August 26, 2025 | 3.57 | 3.61 | 3.61 | 3.77 | 3.47 | 378,011 |
| August 25, 2025 | 3.69 | 3.59 | 3.59 | 3.9 | 3.47 | 647,261 |
| August 22, 2025 | 3.29 | 3.47 | 3.47 | 3.52 | 3.24 | 275,900 |
| August 21, 2025 | 3.22 | 3.38 | 3.38 | 3.61 | 3.22 | 296,004 |
| August 20, 2025 | 3.05 | 3.22 | 3.22 | 3.31 | 2.99 | 202,774 |