4.61
-0.02(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.61 | 4.61 | 4.61 | 4.63 | 4.57 | 602,301 |
| December 03, 2025 | 4.6 | 4.63 | 4.63 | 4.65 | 4.59 | 560,817 |
| December 02, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.56 | 989,000 |
| December 01, 2025 | 4.64 | 4.6 | 4.6 | 4.65 | 4.58 | 839,296 |
| November 28, 2025 | 4.59 | 4.67 | 4.67 | 4.67 | 4.59 | 433,918 |
| November 26, 2025 | 4.59 | 4.61 | 4.61 | 4.64 | 4.58 | 608,364 |
| November 25, 2025 | 4.56 | 4.6 | 4.6 | 4.6 | 4.5 | 1.35M |
| November 24, 2025 | 4.5 | 4.53 | 4.53 | 4.55 | 4.45 | 1.6M |
| November 21, 2025 | 4.45 | 4.47 | 4.47 | 4.49 | 4.41 | 941,500 |
| November 20, 2025 | 4.49 | 4.44 | 4.44 | 4.52 | 4.43 | 1.14M |
| November 19, 2025 | 4.56 | 4.47 | 4.47 | 4.57 | 4.46 | 1.22M |
| November 18, 2025 | 4.63 | 4.56 | 4.56 | 4.64 | 4.56 | 1.03M |
| November 17, 2025 | 4.69 | 4.65 | 4.65 | 4.69 | 4.61 | 970,100 |
| November 14, 2025 | 4.81 | 4.77 | 4.7 | 4.85 | 4.77 | 548,026 |
| November 13, 2025 | 4.85 | 4.83 | 4.76 | 4.85 | 4.78 | 654,200 |
| November 12, 2025 | 4.85 | 4.86 | 4.79 | 4.88 | 4.81 | 497,527 |
| November 11, 2025 | 4.86 | 4.86 | 4.79 | 4.88 | 4.83 | 489,220 |
| November 10, 2025 | 4.91 | 4.89 | 4.82 | 4.93 | 4.87 | 704,551 |
| November 07, 2025 | 4.94 | 4.92 | 4.92 | 4.96 | 4.91 | 515,805 |
| November 06, 2025 | 4.97 | 4.93 | 4.93 | 4.97 | 4.92 | 402,173 |
| November 05, 2025 | 4.96 | 4.94 | 4.94 | 4.96 | 4.93 | 466,184 |
| November 04, 2025 | 4.93 | 4.96 | 4.96 | 4.98 | 4.92 | 1.04M |
| November 03, 2025 | 4.92 | 4.93 | 4.93 | 4.95 | 4.89 | 649,304 |
| October 31, 2025 | 4.95 | 4.95 | 4.95 | 4.97 | 4.92 | 484,600 |
| October 30, 2025 | 4.94 | 4.92 | 4.92 | 4.94 | 4.91 | 281,311 |
| October 29, 2025 | 4.9 | 4.91 | 4.92 | 4.94 | 4.9 | 520,240 |
| October 28, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.94 | 364,533 |
| October 27, 2025 | 4.99 | 4.96 | 4.96 | 5.02 | 4.95 | 435,013 |
| October 24, 2025 | 4.95 | 5.02 | 5.02 | 5.02 | 4.94 | 540,100 |
| October 23, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.89 | 485,706 |
| October 22, 2025 | 4.93 | 4.93 | 4.93 | 4.94 | 4.88 | 434,110 |
| October 21, 2025 | 4.75 | 4.89 | 4.89 | 4.89 | 4.73 | 832,927 |
| October 20, 2025 | 4.91 | 4.85 | 4.85 | 4.91 | 4.77 | 1.57M |
| October 17, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.82 | 940,853 |
| October 16, 2025 | 4.97 | 4.92 | 4.93 | 4.98 | 4.89 | 960,401 |
| October 15, 2025 | 5.03 | 4.98 | 4.98 | 5.03 | 4.95 | 1.02M |
| October 14, 2025 | 5.15 | 5.11 | 5.04 | 5.15 | 5.1 | 410,546 |
| October 13, 2025 | 5.2 | 5.15 | 5.15 | 5.2 | 5.15 | 480,500 |
| October 10, 2025 | 5.25 | 5.19 | 5.19 | 5.25 | 5.18 | 367,900 |
| October 09, 2025 | 5.24 | 5.24 | 5.24 | 5.27 | 5.22 | 427,700 |
| October 08, 2025 | 5.25 | 5.26 | 5.26 | 5.29 | 5.22 | 482,000 |
| October 07, 2025 | 5.24 | 5.22 | 5.22 | 5.25 | 5.21 | 644,636 |
| October 06, 2025 | 5.25 | 5.24 | 5.24 | 5.25 | 5.21 | 630,000 |
| October 03, 2025 | 5.29 | 5.27 | 5.27 | 5.3 | 5.25 | 510,821 |
| October 02, 2025 | 5.28 | 5.28 | 5.28 | 5.29 | 5.26 | 615,550 |
| October 01, 2025 | 5.3 | 5.29 | 5.29 | 5.31 | 5.27 | 550,544 |
| September 30, 2025 | 5.25 | 5.3 | 5.3 | 5.3 | 5.24 | 732,992 |
| September 29, 2025 | 5.3 | 5.25 | 5.25 | 5.3 | 5.25 | 519,300 |
| September 26, 2025 | 5.33 | 5.31 | 5.31 | 5.33 | 5.31 | 441,100 |
| September 25, 2025 | 5.37 | 5.31 | 5.31 | 5.38 | 5.3 | 529,737 |
| September 24, 2025 | 5.39 | 5.37 | 5.37 | 5.4 | 5.37 | 459,728 |
| September 23, 2025 | 5.33 | 5.39 | 5.39 | 5.39 | 5.33 | 367,762 |
| September 22, 2025 | 5.32 | 5.35 | 5.35 | 5.36 | 5.32 | 386,800 |
| September 19, 2025 | 5.32 | 5.34 | 5.34 | 5.34 | 5.31 | 617,700 |
| September 18, 2025 | 5.38 | 5.31 | 5.31 | 5.4 | 5.26 | 900,000 |
| September 17, 2025 | 5.5 | 5.39 | 5.39 | 5.53 | 5.38 | 838,200 |
| September 16, 2025 | 5.64 | 5.49 | 5.49 | 5.65 | 5.48 | 709,104 |
| September 15, 2025 | 5.67 | 5.7 | 5.63 | 5.7 | 5.65 | 346,600 |
| September 12, 2025 | 5.63 | 5.65 | 5.58 | 5.67 | 5.63 | 461,822 |
| September 11, 2025 | 5.65 | 5.63 | 5.56 | 5.65 | 5.61 | 506,227 |