4.54
-0.07(-1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.62 | 4.54 | 4.54 | 4.62 | 4.51 | 50,726 |
| December 03, 2025 | 4.47 | 4.61 | 4.61 | 4.64 | 4.47 | 91,339 |
| December 02, 2025 | 4.4 | 4.46 | 4.46 | 4.54 | 4.27 | 102,500 |
| December 01, 2025 | 4.5 | 4.42 | 4.42 | 4.51 | 4.36 | 63,302 |
| November 28, 2025 | 4.46 | 4.5 | 4.5 | 4.56 | 4.44 | 34,135 |
| November 26, 2025 | 4.34 | 4.41 | 4.41 | 4.48 | 4.22 | 53,900 |
| November 25, 2025 | 4.66 | 4.25 | 4.25 | 4.68 | 4.15 | 221,001 |
| November 24, 2025 | 4.64 | 4.6 | 4.6 | 4.64 | 4.45 | 126,027 |
| November 21, 2025 | 4.71 | 4.59 | 4.59 | 4.72 | 4.54 | 108,062 |
| November 20, 2025 | 4.78 | 4.72 | 4.72 | 4.95 | 4.7 | 69,134 |
| November 19, 2025 | 4.85 | 4.78 | 4.78 | 4.89 | 4.7 | 122,300 |
| November 18, 2025 | 4.96 | 4.85 | 4.85 | 4.99 | 4.83 | 80,771 |
| November 17, 2025 | 5.15 | 4.95 | 4.95 | 5.2 | 4.89 | 96,132 |
| November 14, 2025 | 5.2 | 5.13 | 5.13 | 5.28 | 5.1 | 46,700 |
| November 13, 2025 | 5.34 | 5.23 | 5.23 | 5.37 | 5.2 | 56,444 |
| November 12, 2025 | 5.38 | 5.35 | 5.35 | 5.43 | 5.31 | 22,700 |
| November 11, 2025 | 5.45 | 5.46 | 5.46 | 5.51 | 5.33 | 44,200 |
| November 10, 2025 | 5.39 | 5.5 | 5.5 | 5.6 | 5.36 | 34,723 |
| November 07, 2025 | 5.26 | 5.3 | 5.3 | 5.38 | 5.2 | 54,700 |
| November 06, 2025 | 5.26 | 5.26 | 5.26 | 5.44 | 5.2 | 47,700 |
| November 05, 2025 | 5.45 | 5.25 | 5.25 | 5.45 | 5.23 | 49,700 |
| November 04, 2025 | 5.49 | 5.42 | 5.42 | 5.54 | 5.42 | 19,906 |
| November 03, 2025 | 5.63 | 5.56 | 5.56 | 5.69 | 5.52 | 36,219 |
| October 31, 2025 | 5.46 | 5.58 | 5.58 | 5.61 | 5.46 | 39,300 |
| October 30, 2025 | 5.31 | 5.35 | 5.35 | 5.41 | 5.31 | 60,900 |
| October 29, 2025 | 5.52 | 5.31 | 5.31 | 5.6 | 5.3 | 226,300 |
| October 28, 2025 | 6.01 | 5.51 | 5.51 | 6.08 | 5.5 | 236,108 |
| October 27, 2025 | 6.03 | 6.02 | 6.02 | 6.05 | 5.9 | 52,200 |
| October 24, 2025 | 5.91 | 5.89 | 5.89 | 6.06 | 5.87 | 21,700 |
| October 23, 2025 | 5.9 | 5.92 | 5.92 | 5.98 | 5.86 | 22,300 |
| October 22, 2025 | 6.04 | 5.88 | 5.88 | 6.1 | 5.87 | 31,748 |
| October 21, 2025 | 5.92 | 6.05 | 6.05 | 6.1 | 5.87 | 55,555 |
| October 20, 2025 | 5.95 | 5.98 | 5.98 | 6.04 | 5.82 | 45,626 |
| October 17, 2025 | 5.89 | 5.91 | 5.91 | 5.95 | 5.81 | 44,674 |
| October 16, 2025 | 6.11 | 5.77 | 5.77 | 6.14 | 5.75 | 118,934 |
| October 15, 2025 | 6.08 | 5.99 | 5.99 | 6.14 | 5.92 | 36,800 |
| October 14, 2025 | 6.02 | 6.01 | 6.01 | 6.08 | 5.9 | 40,800 |
| October 13, 2025 | 6.1 | 6.05 | 6.05 | 6.13 | 5.85 | 130,544 |
| October 10, 2025 | 6.3 | 5.88 | 5.88 | 6.35 | 5.88 | 115,630 |
| October 09, 2025 | 6.52 | 6.35 | 6.35 | 6.59 | 6.33 | 38,605 |
| October 08, 2025 | 6.48 | 6.51 | 6.51 | 6.65 | 6.38 | 51,263 |
| October 07, 2025 | 6.73 | 6.38 | 6.38 | 6.79 | 6.37 | 94,800 |
| October 06, 2025 | 6.45 | 6.6 | 6.6 | 6.7 | 6.45 | 98,867 |
| October 03, 2025 | 6.59 | 6.43 | 6.43 | 6.59 | 6.23 | 140,443 |
| October 02, 2025 | 6.5 | 6.59 | 6.59 | 6.61 | 6.33 | 157,200 |
| October 01, 2025 | 5.93 | 6.33 | 6.33 | 6.46 | 5.93 | 168,100 |
| September 30, 2025 | 5.94 | 5.93 | 5.93 | 5.99 | 5.82 | 72,405 |
| September 29, 2025 | 6 | 5.99 | 5.79 | 6.05 | 5.95 | 94,624 |
| September 26, 2025 | 5.91 | 5.95 | 5.95 | 6 | 5.9 | 44,643 |
| September 25, 2025 | 5.96 | 6 | 6 | 6 | 5.9 | 76,800 |
| September 24, 2025 | 6 | 5.95 | 5.95 | 6.01 | 5.91 | 82,500 |
| September 23, 2025 | 6 | 5.98 | 5.98 | 6.05 | 5.89 | 84,705 |
| September 22, 2025 | 5.99 | 6.05 | 6.05 | 6.05 | 5.97 | 77,100 |
| September 19, 2025 | 6.04 | 6.03 | 6.03 | 6.07 | 5.95 | 66,300 |
| September 18, 2025 | 5.95 | 6.04 | 6.04 | 6.04 | 5.95 | 48,200 |
| September 17, 2025 | 5.93 | 5.98 | 5.98 | 6.04 | 5.89 | 131,624 |
| September 16, 2025 | 6.04 | 5.9 | 5.9 | 6.04 | 5.87 | 44,608 |
| September 15, 2025 | 6 | 6.02 | 6.02 | 6.05 | 5.92 | 73,965 |
| September 12, 2025 | 6 | 6 | 6 | 6 | 5.83 | 103,900 |
| September 11, 2025 | 5.76 | 6 | 6 | 6 | 5.74 | 159,731 |