4.82
-0.8(-14.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.3 | 4.82 | 4.82 | 5.36 | 4.75 | 4.8M |
| November 06, 2025 | 6.66 | 5.62 | 5.62 | 6.88 | 5.58 | 71.7M |
| November 05, 2025 | 4.72 | 4.81 | 4.81 | 4.89 | 4.72 | 1.4M |
| November 04, 2025 | 4.65 | 4.72 | 4.72 | 4.8 | 4.65 | 1.09M |
| November 03, 2025 | 4.74 | 4.75 | 4.75 | 4.8 | 4.63 | 1.03M |
| October 31, 2025 | 4.65 | 4.75 | 4.75 | 4.76 | 4.64 | 878,224 |
| October 30, 2025 | 4.75 | 4.67 | 4.67 | 4.82 | 4.63 | 1.02M |
| October 29, 2025 | 4.78 | 4.75 | 4.75 | 4.86 | 4.68 | 1.04M |
| October 28, 2025 | 4.91 | 4.81 | 4.81 | 4.92 | 4.8 | 854,816 |
| October 27, 2025 | 5.15 | 4.93 | 4.93 | 5.2 | 4.91 | 1.36M |
| October 24, 2025 | 4.95 | 5.11 | 5.11 | 5.15 | 4.95 | 1.37M |
| October 23, 2025 | 5.33 | 4.91 | 4.91 | 5.39 | 4.89 | 2.12M |
| October 22, 2025 | 5.39 | 5.35 | 5.35 | 5.49 | 5.3 | 833,706 |
| October 21, 2025 | 5.24 | 5.42 | 5.42 | 5.47 | 5.22 | 1.27M |
| October 20, 2025 | 5.2 | 5.24 | 5.24 | 5.29 | 5.2 | 612,500 |
| October 17, 2025 | 5.08 | 5.13 | 5.13 | 5.2 | 5.04 | 868,500 |
| October 16, 2025 | 5.19 | 5.13 | 5.13 | 5.31 | 5.09 | 1.49M |
| October 15, 2025 | 5.23 | 5.19 | 5.19 | 5.3 | 5.15 | 1.07M |
| October 14, 2025 | 4.93 | 5.19 | 5.19 | 5.21 | 4.93 | 1.15M |
| October 13, 2025 | 5.1 | 5.05 | 5.05 | 5.15 | 4.97 | 1.06M |
| October 10, 2025 | 5.19 | 5.02 | 5.02 | 5.28 | 4.97 | 1.49M |
| October 09, 2025 | 5.52 | 5.2 | 5.2 | 5.55 | 5.17 | 1.98M |
| October 08, 2025 | 5.43 | 5.5 | 5.5 | 5.51 | 5.38 | 566,524 |
| October 07, 2025 | 5.53 | 5.43 | 5.43 | 5.59 | 5.42 | 971,672 |
| October 06, 2025 | 5.45 | 5.48 | 5.48 | 5.59 | 5.39 | 758,897 |
| October 03, 2025 | 5.31 | 5.46 | 5.46 | 5.55 | 5.27 | 910,810 |
| October 02, 2025 | 5.44 | 5.28 | 5.28 | 5.5 | 5.26 | 953,283 |
| October 01, 2025 | 5.58 | 5.47 | 5.47 | 5.62 | 5.44 | 976,925 |
| September 30, 2025 | 5.46 | 5.63 | 5.63 | 5.64 | 5.45 | 921,550 |
| September 29, 2025 | 5.41 | 5.47 | 5.47 | 5.55 | 5.32 | 846,504 |
| September 26, 2025 | 5.3 | 5.41 | 5.41 | 5.51 | 5.3 | 1.06M |
| September 25, 2025 | 5.32 | 5.32 | 5.32 | 5.41 | 5.3 | 706,400 |
| September 24, 2025 | 5.4 | 5.42 | 5.42 | 5.48 | 5.4 | 952,825 |
| September 23, 2025 | 5.39 | 5.39 | 5.39 | 5.52 | 5.37 | 1.02M |
| September 22, 2025 | 5.11 | 5.38 | 5.38 | 5.39 | 5.09 | 1.87M |
| September 19, 2025 | 5.3 | 5.09 | 5.09 | 5.36 | 5.08 | 2.8M |
| September 18, 2025 | 5.23 | 5.3 | 5.3 | 5.37 | 5.21 | 960,085 |
| September 17, 2025 | 5.25 | 5.21 | 5.21 | 5.45 | 5.21 | 1.03M |
| September 16, 2025 | 5.3 | 5.25 | 5.25 | 5.31 | 5.13 | 1.53M |
| September 15, 2025 | 5.23 | 5.31 | 5.31 | 5.33 | 5.12 | 1.48M |
| September 12, 2025 | 5.53 | 5.23 | 5.23 | 5.55 | 5.2 | 2.44M |
| September 11, 2025 | 5.39 | 5.57 | 5.57 | 5.62 | 5.37 | 857,838 |
| September 10, 2025 | 5.43 | 5.39 | 5.39 | 5.49 | 5.33 | 766,209 |
| September 09, 2025 | 5.53 | 5.47 | 5.47 | 5.54 | 5.43 | 667,900 |
| September 08, 2025 | 5.58 | 5.53 | 5.53 | 5.59 | 5.44 | 739,911 |
| September 05, 2025 | 5.55 | 5.57 | 5.57 | 5.66 | 5.48 | 864,118 |
| September 04, 2025 | 5.72 | 5.52 | 5.52 | 5.74 | 5.52 | 766,525 |
| September 03, 2025 | 5.58 | 5.67 | 5.67 | 5.69 | 5.55 | 603,443 |
| September 02, 2025 | 5.64 | 5.59 | 5.59 | 5.65 | 5.43 | 828,478 |
| August 29, 2025 | 5.58 | 5.64 | 5.64 | 5.64 | 5.51 | 620,332 |
| August 28, 2025 | 5.61 | 5.54 | 5.54 | 5.7 | 5.5 | 516,500 |
| August 27, 2025 | 5.56 | 5.58 | 5.58 | 5.62 | 5.45 | 742,924 |
| August 26, 2025 | 5.58 | 5.6 | 5.6 | 5.69 | 5.57 | 993,200 |
| August 25, 2025 | 5.71 | 5.61 | 5.61 | 5.78 | 5.59 | 1.45M |
| August 22, 2025 | 5.54 | 5.75 | 5.75 | 5.79 | 5.54 | 1.64M |
| August 21, 2025 | 5.41 | 5.53 | 5.53 | 5.66 | 5.4 | 1.58M |
| August 20, 2025 | 5.74 | 5.47 | 5.47 | 5.75 | 5.47 | 789,817 |
| August 19, 2025 | 5.76 | 5.73 | 5.73 | 5.87 | 5.65 | 1.32M |
| August 18, 2025 | 5.58 | 5.76 | 5.76 | 5.8 | 5.57 | 761,654 |
| August 15, 2025 | 5.58 | 5.56 | 5.56 | 5.71 | 5.53 | 887,323 |