4.41
+0.03(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.4 | 4.38 | 4.38 | 4.43 | 4.32 | 29,047 |
| December 22, 2025 | 4.44 | 4.44 | 4.44 | 4.58 | 4.42 | 68,921 |
| December 19, 2025 | 4.36 | 4.4 | 4.4 | 4.5 | 4.31 | 53,544 |
| December 18, 2025 | 4.43 | 4.35 | 4.35 | 4.44 | 4.31 | 35,636 |
| December 17, 2025 | 4.5 | 4.32 | 4.32 | 4.55 | 4.29 | 36,936 |
| December 16, 2025 | 4.55 | 4.5 | 4.5 | 4.6 | 4.43 | 22,120 |
| December 15, 2025 | 4.71 | 4.51 | 4.51 | 4.71 | 4.5 | 50,441 |
| December 12, 2025 | 4.85 | 4.71 | 4.71 | 4.94 | 4.68 | 44,777 |
| December 11, 2025 | 4.81 | 4.87 | 4.87 | 4.92 | 4.81 | 30,900 |
| December 10, 2025 | 4.85 | 4.85 | 4.85 | 4.91 | 4.85 | 30,732 |
| December 09, 2025 | 4.86 | 4.85 | 4.85 | 4.99 | 4.85 | 115,500 |
| December 08, 2025 | 5 | 4.87 | 4.87 | 5 | 4.85 | 57,437 |
| December 05, 2025 | 4.99 | 5 | 5 | 5 | 4.87 | 60,975 |
| December 04, 2025 | 5.06 | 4.99 | 4.99 | 5.09 | 4.97 | 37,684 |
| December 03, 2025 | 4.95 | 5.1 | 5.1 | 5.1 | 4.95 | 29,300 |
| December 02, 2025 | 5.06 | 4.95 | 4.95 | 5.13 | 4.95 | 69,411 |
| December 01, 2025 | 4.95 | 4.99 | 4.99 | 5.06 | 4.95 | 50,514 |
| November 28, 2025 | 4.94 | 4.96 | 4.96 | 5 | 4.94 | 17,346 |
| November 26, 2025 | 4.84 | 4.9 | 4.9 | 4.99 | 4.84 | 21,418 |
| November 25, 2025 | 4.86 | 4.87 | 4.87 | 4.95 | 4.79 | 60,632 |
| November 24, 2025 | 4.85 | 4.87 | 4.87 | 5.04 | 4.8 | 48,200 |
| November 21, 2025 | 4.67 | 4.81 | 4.81 | 4.93 | 4.65 | 21,300 |
| November 20, 2025 | 4.99 | 4.73 | 4.73 | 5.11 | 4.72 | 47,600 |
| November 19, 2025 | 4.89 | 4.9 | 4.9 | 5.02 | 4.8 | 42,800 |
| November 18, 2025 | 5 | 4.77 | 4.77 | 5.24 | 4.77 | 43,342 |
| November 17, 2025 | 4.93 | 4.97 | 4.97 | 5.44 | 4.91 | 87,300 |
| November 14, 2025 | 4.85 | 4.85 | 4.85 | 5.08 | 4.72 | 159,024 |
| November 13, 2025 | 4.9 | 4.86 | 4.86 | 5.14 | 4.75 | 94,724 |
| November 12, 2025 | 5 | 4.85 | 4.85 | 5.12 | 4.85 | 59,700 |
| November 11, 2025 | 4.87 | 4.99 | 4.99 | 5.38 | 4.7 | 122,200 |
| November 10, 2025 | 5.48 | 5.42 | 5.42 | 5.71 | 5.36 | 87,403 |
| November 07, 2025 | 5.29 | 5.39 | 5.39 | 5.42 | 5.2 | 26,000 |
| November 06, 2025 | 5.58 | 5.4 | 5.4 | 5.72 | 5.4 | 29,786 |
| November 05, 2025 | 5.51 | 5.59 | 5.59 | 5.75 | 5.51 | 12,848 |
| November 04, 2025 | 5.72 | 5.5 | 5.5 | 5.93 | 5.41 | 44,600 |
| November 03, 2025 | 6.08 | 5.82 | 5.82 | 6.08 | 5.77 | 17,400 |
| October 31, 2025 | 5.9 | 6.08 | 6.08 | 6.08 | 5.85 | 13,400 |
| October 30, 2025 | 5.93 | 5.89 | 5.89 | 6.01 | 5.8 | 24,812 |
| October 29, 2025 | 6.05 | 6.01 | 6.01 | 6.24 | 5.94 | 29,443 |
| October 28, 2025 | 6.1 | 6.16 | 6.16 | 6.24 | 6.02 | 18,065 |
| October 27, 2025 | 6.29 | 6.03 | 6.03 | 6.29 | 6.01 | 27,645 |
| October 24, 2025 | 6.01 | 6.25 | 6.25 | 6.25 | 5.91 | 58,916 |
| October 23, 2025 | 5.83 | 5.93 | 5.93 | 5.95 | 5.76 | 20,035 |
| October 22, 2025 | 5.94 | 5.84 | 5.84 | 5.94 | 5.63 | 17,217 |
| October 21, 2025 | 5.84 | 5.91 | 5.91 | 5.97 | 5.79 | 18,859 |
| October 20, 2025 | 5.7 | 5.79 | 5.79 | 5.87 | 5.7 | 29,300 |
| October 17, 2025 | 5.75 | 5.65 | 5.65 | 5.94 | 5.53 | 33,700 |
| October 16, 2025 | 6.17 | 5.72 | 5.72 | 6.19 | 5.71 | 46,008 |
| October 15, 2025 | 6.02 | 6.19 | 6.19 | 6.2 | 6.01 | 50,907 |
| October 14, 2025 | 5.92 | 6.09 | 6.09 | 6.09 | 5.85 | 27,813 |
| October 13, 2025 | 5.95 | 5.97 | 5.97 | 6.07 | 5.78 | 37,231 |
| October 10, 2025 | 6.12 | 5.83 | 5.83 | 6.14 | 5.76 | 96,700 |
| October 09, 2025 | 6.23 | 6.08 | 6.08 | 6.23 | 6.06 | 40,922 |
| October 08, 2025 | 6.19 | 6.23 | 6.23 | 6.25 | 6.02 | 58,588 |
| October 07, 2025 | 5.73 | 6.1 | 6.1 | 6.17 | 5.73 | 109,727 |
| October 06, 2025 | 5.65 | 5.6 | 5.6 | 5.75 | 5.53 | 75,300 |
| October 03, 2025 | 5.83 | 5.52 | 5.52 | 5.84 | 5.49 | 45,004 |
| October 02, 2025 | 5.77 | 5.6 | 5.6 | 5.84 | 5.49 | 44,373 |
| October 01, 2025 | 5.27 | 5.72 | 5.72 | 5.84 | 5.22 | 130,700 |
| September 30, 2025 | 5.52 | 5.26 | 5.26 | 5.54 | 5.19 | 63,500 |