4.77
-0.1(-2.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.85 | 4.77 | 4.77 | 4.86 | 4.75 | 83,332 |
| December 23, 2025 | 4.92 | 4.87 | 4.87 | 5.01 | 4.85 | 159,812 |
| December 22, 2025 | 5.04 | 5.07 | 5.07 | 5.23 | 4.92 | 162,176 |
| December 19, 2025 | 4.88 | 5 | 5 | 5.12 | 4.84 | 256,512 |
| December 18, 2025 | 5.29 | 4.88 | 4.88 | 5.44 | 4.87 | 263,676 |
| December 17, 2025 | 5.54 | 5.1 | 5.1 | 5.8 | 5.09 | 287,300 |
| December 16, 2025 | 5.5 | 5.49 | 5.49 | 5.6 | 5.41 | 90,911 |
| December 15, 2025 | 6.02 | 5.51 | 5.51 | 6.12 | 5.5 | 104,700 |
| December 12, 2025 | 6.29 | 5.95 | 5.95 | 6.49 | 5.88 | 79,826 |
| December 11, 2025 | 6.38 | 6.29 | 6.29 | 6.44 | 6.05 | 73,600 |
| December 10, 2025 | 6.98 | 6.48 | 6.48 | 6.98 | 6.36 | 120,541 |
| December 09, 2025 | 6.36 | 6.75 | 6.75 | 6.96 | 6.36 | 144,721 |
| December 08, 2025 | 6.19 | 6.35 | 6.35 | 6.51 | 6.17 | 34,447 |
| December 05, 2025 | 6.53 | 6.32 | 6.32 | 6.53 | 6.23 | 67,505 |
| December 04, 2025 | 6.23 | 6.58 | 6.58 | 6.58 | 6.23 | 116,787 |
| December 03, 2025 | 6.01 | 6.38 | 6.38 | 6.4 | 6.01 | 301,523 |
| December 02, 2025 | 5.58 | 6.06 | 6.06 | 6.18 | 5.58 | 227,396 |
| December 01, 2025 | 5.88 | 5.55 | 5.55 | 5.88 | 5.53 | 137,622 |
| November 28, 2025 | 5.73 | 6.03 | 6.03 | 6.2 | 5.73 | 106,100 |
| November 26, 2025 | 5.5 | 5.79 | 5.79 | 5.89 | 5.5 | 180,532 |
| November 25, 2025 | 5.68 | 5.53 | 5.53 | 5.79 | 5.42 | 112,237 |
| November 24, 2025 | 5.43 | 5.71 | 5.71 | 5.73 | 5.37 | 206,705 |
| November 21, 2025 | 5.13 | 5.47 | 5.47 | 5.56 | 5.02 | 261,300 |
| November 20, 2025 | 5.72 | 5.38 | 5.38 | 5.91 | 5.3 | 517,051 |
| November 19, 2025 | 6.07 | 5.62 | 5.62 | 6.23 | 5.54 | 209,656 |
| November 18, 2025 | 5.87 | 6.04 | 6.04 | 6.18 | 5.77 | 465,100 |
| November 17, 2025 | 6.13 | 5.97 | 5.97 | 6.35 | 5.91 | 240,551 |
| November 14, 2025 | 5.87 | 6.21 | 6.21 | 6.7 | 5.87 | 272,200 |
| November 13, 2025 | 6.53 | 6.42 | 6.42 | 6.78 | 6.35 | 213,000 |
| November 12, 2025 | 6.31 | 6.53 | 6.53 | 6.64 | 6.24 | 313,323 |
| November 11, 2025 | 6.41 | 6.36 | 6.36 | 6.73 | 6.34 | 283,400 |
| November 10, 2025 | 6.4 | 6.51 | 6.51 | 6.6 | 6.26 | 379,600 |
| November 07, 2025 | 5.8 | 6.29 | 6.29 | 6.47 | 5.76 | 246,577 |
| November 06, 2025 | 6.21 | 5.88 | 5.88 | 6.22 | 5.82 | 590,566 |
| November 05, 2025 | 6.05 | 6.21 | 6.21 | 6.52 | 5.83 | 408,700 |
| November 04, 2025 | 6.44 | 5.92 | 5.92 | 6.85 | 5.85 | 1.29M |
| November 03, 2025 | 7.3 | 7.1 | 7.1 | 7.3 | 6.97 | 326,448 |
| October 31, 2025 | 7.56 | 7.34 | 7.34 | 7.95 | 7.29 | 429,400 |
| October 30, 2025 | 7.65 | 7.61 | 7.61 | 8.17 | 7.3 | 352,061 |
| October 29, 2025 | 8 | 7.71 | 7.71 | 8.1 | 7.37 | 343,037 |
| October 28, 2025 | 7.36 | 7.83 | 7.83 | 8.25 | 7.11 | 1.05M |
| October 27, 2025 | 7.14 | 7.48 | 7.48 | 7.6 | 6.94 | 641,432 |
| October 24, 2025 | 7.13 | 7.07 | 7.07 | 7.3 | 6.96 | 189,495 |
| October 23, 2025 | 7.28 | 7.01 | 7.01 | 7.52 | 6.95 | 343,574 |
| October 22, 2025 | 7.56 | 7.28 | 7.28 | 7.56 | 6.88 | 239,602 |
| October 21, 2025 | 7.77 | 7.65 | 7.65 | 7.91 | 7.51 | 129,724 |
| October 20, 2025 | 7.5 | 7.91 | 7.91 | 7.95 | 7.5 | 95,500 |
| October 17, 2025 | 7.7 | 7.45 | 7.45 | 7.74 | 7.35 | 144,285 |
| October 16, 2025 | 8.16 | 7.75 | 7.75 | 8.16 | 7.66 | 288,817 |
| October 15, 2025 | 8.37 | 7.97 | 7.97 | 8.5 | 7.87 | 252,510 |
| October 14, 2025 | 8.57 | 8.57 | 8.57 | 8.85 | 8.43 | 147,221 |
| October 13, 2025 | 8.75 | 8.74 | 8.74 | 8.97 | 8.57 | 139,010 |
| October 10, 2025 | 9.25 | 8.65 | 8.65 | 9.72 | 8.6 | 420,579 |
| October 09, 2025 | 9.7 | 9.32 | 9.32 | 9.74 | 9.14 | 294,853 |
| October 08, 2025 | 9.76 | 9.44 | 9.44 | 9.82 | 9.41 | 175,715 |
| October 07, 2025 | 9.94 | 9.76 | 9.76 | 10.11 | 9.5 | 390,486 |
| October 06, 2025 | 9.91 | 9.92 | 9.92 | 10.19 | 9.7 | 414,600 |
| October 03, 2025 | 9.96 | 9.77 | 9.77 | 9.98 | 9.68 | 451,888 |
| October 02, 2025 | 10 | 9.99 | 9.99 | 10 | 9.67 | 178,100 |
| October 01, 2025 | 9.57 | 9.78 | 9.78 | 9.88 | 9.4 | 293,169 |