4.29
-0.092(-2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.8 | 5.41 | 5.41 | 5.43 | 4.77 | 101,150 |
| November 06, 2025 | 4.59 | 4.88 | 4.88 | 5.01 | 4.41 | 101,464 |
| November 05, 2025 | 5.07 | 4.49 | 4.49 | 5.11 | 4.46 | 62,856 |
| November 04, 2025 | 4.92 | 4.75 | 4.75 | 5.08 | 4.68 | 64,661 |
| November 03, 2025 | 4.56 | 4.73 | 4.73 | 4.84 | 4.46 | 62,572 |
| October 31, 2025 | 4.32 | 4.66 | 4.66 | 4.74 | 4.28 | 95,972 |
| October 30, 2025 | 4.33 | 4.4 | 4.4 | 4.55 | 4.27 | 70,173 |
| October 29, 2025 | 4.24 | 4.25 | 4.25 | 4.35 | 4.22 | 87,696 |
| October 28, 2025 | 4.11 | 4.16 | 4.16 | 4.28 | 4.05 | 37,011 |
| October 27, 2025 | 3.99 | 4.16 | 4.16 | 4.18 | 3.99 | 64,655 |
| October 24, 2025 | 4.43 | 4.36 | 4.36 | 4.46 | 4.22 | 50,104 |
| October 23, 2025 | 4.71 | 4.69 | 4.69 | 4.95 | 4.65 | 35,058 |
| October 22, 2025 | 4.7 | 4.84 | 4.84 | 4.89 | 4.56 | 49,355 |
| October 21, 2025 | 4.77 | 4.61 | 4.61 | 4.93 | 4.55 | 50,552 |
| October 20, 2025 | 5.55 | 4.8 | 4.8 | 5.58 | 4.74 | 45,556 |
| October 17, 2025 | 7.91 | 6.77 | 6.77 | 8.15 | 6.34 | 250,348 |
| October 16, 2025 | 5.64 | 5.9 | 5.9 | 5.9 | 5.44 | 39,845 |
| October 15, 2025 | 5.38 | 5.3 | 5.3 | 5.38 | 5.13 | 44,910 |
| October 14, 2025 | 5.55 | 5.64 | 5.64 | 6.08 | 5.51 | 198,533 |
| October 13, 2025 | 5.11 | 5.23 | 5.23 | 5.47 | 5.07 | 70,240 |
| October 10, 2025 | 4.76 | 5.59 | 5.59 | 5.62 | 4.7 | 29,919 |
| October 09, 2025 | 4.66 | 4.81 | 4.81 | 4.91 | 4.65 | 88,001 |
| October 08, 2025 | 4.86 | 4.75 | 4.75 | 4.93 | 4.75 | 40,659 |
| October 07, 2025 | 4.72 | 4.78 | 4.78 | 4.79 | 4.66 | 23,058 |
| October 06, 2025 | 4.66 | 4.69 | 4.69 | 4.81 | 4.66 | 15,856 |
| October 03, 2025 | 4.75 | 4.74 | 4.74 | 4.88 | 4.74 | 4,247 |
| October 02, 2025 | 4.7 | 4.77 | 4.77 | 4.86 | 4.59 | 43,027 |
| October 01, 2025 | 4.98 | 4.73 | 4.73 | 4.98 | 4.73 | 7,839 |
| September 30, 2025 | 4.85 | 4.83 | 4.83 | 4.93 | 4.81 | 3,316 |
| September 29, 2025 | 4.56 | 4.72 | 4.72 | 4.74 | 4.51 | 42,898 |
| September 26, 2025 | 5.1 | 4.97 | 4.97 | 5.1 | 4.95 | 67,866 |
| September 25, 2025 | 4.96 | 5.02 | 5.02 | 5.32 | 4.94 | 17,580 |
| September 24, 2025 | 5.1 | 5.09 | 5.09 | 5.11 | 5.01 | 6,777 |
| September 23, 2025 | 5.01 | 5.02 | 5.02 | 5.06 | 4.92 | 13,987 |
| September 22, 2025 | 4.86 | 4.86 | 4.86 | 5.01 | 4.81 | 11,761 |
| September 19, 2025 | 4.73 | 4.91 | 4.91 | 4.91 | 4.7 | 2,906 |
| September 18, 2025 | 4.68 | 4.76 | 4.76 | 4.79 | 4.54 | 67,519 |
| September 17, 2025 | 5.29 | 5.06 | 5.06 | 5.29 | 5.06 | 16,054 |
| September 16, 2025 | 5.09 | 5.17 | 5.17 | 5.23 | 5.05 | 62,781 |
| September 15, 2025 | 4.91 | 4.89 | 4.89 | 4.91 | 4.83 | 10,645 |
| September 12, 2025 | 4.98 | 4.88 | 4.88 | 5.01 | 4.86 | 14,477 |
| September 11, 2025 | 5.21 | 5.01 | 5.01 | 5.21 | 5.01 | 41,808 |
| September 10, 2025 | 5.31 | 5.14 | 5.14 | 5.31 | 5.11 | 35,305 |
| September 09, 2025 | 5.32 | 5.4 | 5.4 | 5.54 | 5.32 | 20,543 |
| September 08, 2025 | 5.49 | 5.35 | 5.35 | 5.56 | 5.35 | 20,057 |
| September 05, 2025 | 5.5 | 5.68 | 5.68 | 5.87 | 5.26 | 19,662 |
| September 04, 2025 | 5.93 | 5.72 | 5.72 | 5.93 | 5.7 | 14,669 |
| September 03, 2025 | 6.26 | 6.13 | 6.13 | 6.28 | 6 | 31,317 |
| September 02, 2025 | 6.25 | 6.67 | 6.67 | 6.8 | 6.11 | 105,085 |
| September 01, 2025 | 5.79 | 5.88 | 5.88 | 5.91 | 5.68 | 28,266 |
| August 29, 2025 | 5.63 | 5.83 | 5.83 | 6 | 5.6 | 29,388 |
| August 28, 2025 | 5.71 | 5.74 | 5.74 | 5.77 | 5.62 | 8,435 |
| August 27, 2025 | 5.78 | 5.84 | 5.84 | 5.88 | 5.77 | 14,461 |
| August 26, 2025 | 6.02 | 5.86 | 5.86 | 6.16 | 5.76 | 53,448 |
| August 22, 2025 | 7.22 | 6.15 | 6.15 | 7.23 | 6.15 | 55,719 |
| August 21, 2025 | 6.83 | 7.06 | 7.06 | 7.4 | 6.79 | 44,238 |
| August 20, 2025 | 7 | 7.08 | 7.08 | 7.5 | 6.96 | 14,611 |
| August 19, 2025 | 6.68 | 6.7 | 6.7 | 6.76 | 6.54 | 71,452 |
| August 18, 2025 | 7.2 | 6.72 | 6.72 | 7.2 | 6.7 | 15,471 |
| August 15, 2025 | 7.05 | 7.13 | 7.13 | 7.23 | 7.04 | 33,719 |