4.47
+0.15(+3.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.25 | 4.47 | 4.47 | 4.6 | 4.15 | 3.79M |
| November 06, 2025 | 4.28 | 4.32 | 4.32 | 4.5 | 4.11 | 2.96M |
| November 05, 2025 | 3.77 | 4.21 | 4.21 | 4.38 | 3.77 | 3.45M |
| November 04, 2025 | 3.36 | 3.52 | 3.52 | 3.85 | 3.33 | 3.53M |
| November 03, 2025 | 2.97 | 3.47 | 3.47 | 3.58 | 2.94 | 2.94M |
| October 31, 2025 | 2.86 | 2.91 | 2.91 | 2.97 | 2.81 | 331,300 |
| October 30, 2025 | 2.89 | 2.81 | 2.81 | 3 | 2.8 | 505,200 |
| October 29, 2025 | 2.99 | 2.88 | 2.88 | 3 | 2.87 | 353,096 |
| October 28, 2025 | 3.1 | 2.95 | 2.95 | 3.1 | 2.9 | 531,900 |
| October 27, 2025 | 3.09 | 3.12 | 3.12 | 3.22 | 3.06 | 526,941 |
| October 24, 2025 | 3.08 | 2.98 | 2.98 | 3.14 | 2.96 | 409,120 |
| October 23, 2025 | 2.91 | 3.03 | 3.03 | 3.03 | 2.91 | 540,600 |
| October 22, 2025 | 3.06 | 2.91 | 2.91 | 3.07 | 2.86 | 993,035 |
| October 21, 2025 | 3.15 | 3.06 | 3.06 | 3.15 | 3.02 | 689,444 |
| October 20, 2025 | 3.18 | 3.15 | 3.15 | 3.27 | 3.12 | 417,300 |
| October 17, 2025 | 3.13 | 3.08 | 3.08 | 3.18 | 3 | 1.31M |
| October 16, 2025 | 3.35 | 3.22 | 3.22 | 3.35 | 3.19 | 607,546 |
| October 15, 2025 | 3.37 | 3.28 | 3.28 | 3.46 | 3.27 | 744,200 |
| October 14, 2025 | 3.41 | 3.32 | 3.32 | 3.45 | 3.3 | 830,700 |
| October 13, 2025 | 3.52 | 3.46 | 3.46 | 3.64 | 3.41 | 1.22M |
| October 10, 2025 | 3.65 | 3.37 | 3.37 | 3.72 | 3.33 | 1.36M |
| October 09, 2025 | 3.83 | 3.65 | 3.65 | 3.89 | 3.62 | 1.01M |
| October 08, 2025 | 3.82 | 3.81 | 3.81 | 3.96 | 3.8 | 413,900 |
| October 07, 2025 | 3.98 | 3.8 | 3.8 | 3.99 | 3.8 | 487,700 |
| October 06, 2025 | 3.8 | 3.97 | 3.97 | 4.05 | 3.8 | 783,000 |
| October 03, 2025 | 3.94 | 3.84 | 3.84 | 3.98 | 3.79 | 719,900 |
| October 02, 2025 | 3.86 | 3.93 | 3.93 | 3.94 | 3.78 | 757,147 |
| October 01, 2025 | 3.94 | 3.81 | 3.81 | 3.99 | 3.8 | 778,625 |
| September 30, 2025 | 3.97 | 3.87 | 3.87 | 4.04 | 3.82 | 448,536 |
| September 29, 2025 | 4.03 | 3.98 | 3.98 | 4.23 | 3.89 | 813,447 |
| September 26, 2025 | 3.84 | 3.97 | 3.97 | 4.03 | 3.84 | 593,207 |
| September 25, 2025 | 3.88 | 3.83 | 3.83 | 3.88 | 3.77 | 342,100 |
| September 24, 2025 | 3.78 | 3.9 | 3.9 | 4.08 | 3.69 | 1.49M |
| September 23, 2025 | 3.96 | 3.72 | 3.72 | 3.98 | 3.66 | 965,800 |
| September 22, 2025 | 3.8 | 3.96 | 3.96 | 3.96 | 3.68 | 1.08M |
| September 19, 2025 | 3.8 | 3.82 | 3.82 | 3.97 | 3.73 | 865,852 |
| September 18, 2025 | 3.9 | 3.81 | 3.81 | 3.98 | 3.75 | 886,200 |
| September 17, 2025 | 4 | 3.93 | 3.93 | 4.15 | 3.85 | 712,338 |
| September 16, 2025 | 3.93 | 3.98 | 3.98 | 4.07 | 3.88 | 716,228 |
| September 15, 2025 | 3.84 | 3.93 | 3.93 | 4.06 | 3.75 | 1.15M |
| September 12, 2025 | 3.82 | 3.77 | 3.77 | 3.91 | 3.63 | 958,275 |
| September 11, 2025 | 3.82 | 3.81 | 3.81 | 3.88 | 3.67 | 710,400 |
| September 10, 2025 | 4.1 | 3.67 | 3.67 | 4.11 | 3.66 | 1.08M |
| September 09, 2025 | 4.12 | 4.14 | 4.14 | 4.15 | 3.93 | 833,106 |
| September 08, 2025 | 3.83 | 4.14 | 4.14 | 4.16 | 3.83 | 2.51M |
| September 05, 2025 | 3.46 | 3.74 | 3.74 | 3.78 | 3.37 | 2.23M |
| September 04, 2025 | 3.59 | 3.46 | 3.46 | 3.65 | 3.43 | 761,921 |
| September 03, 2025 | 3.76 | 3.63 | 3.63 | 3.82 | 3.5 | 1.47M |
| September 02, 2025 | 3.76 | 3.79 | 3.79 | 3.84 | 3.68 | 977,616 |
| August 29, 2025 | 3.96 | 3.84 | 3.84 | 3.96 | 3.81 | 544,800 |
| August 28, 2025 | 4 | 3.93 | 3.93 | 4.24 | 3.81 | 1.36M |
| August 27, 2025 | 4.19 | 3.93 | 3.93 | 4.21 | 3.92 | 872,819 |
| August 26, 2025 | 4.08 | 4.27 | 4.27 | 4.43 | 4.08 | 1.18M |
| August 25, 2025 | 4.14 | 4.03 | 4.03 | 4.49 | 4.01 | 4.14M |
| August 22, 2025 | 3.95 | 4.05 | 4.05 | 4.08 | 3.93 | 733,058 |
| August 21, 2025 | 4.01 | 3.89 | 3.89 | 4.07 | 3.86 | 808,800 |
| August 20, 2025 | 3.76 | 4.06 | 4.06 | 4.15 | 3.7 | 1.78M |
| August 19, 2025 | 3.64 | 3.71 | 3.71 | 3.89 | 3.49 | 2.33M |
| August 18, 2025 | 3.98 | 3.62 | 3.62 | 4.02 | 3.45 | 5.56M |
| August 15, 2025 | 4.33 | 3.74 | 3.74 | 4.67 | 3.67 | 6.09M |