4.30
-0.01(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.3 | 4.3 | 4.3 | 4.4 | 4.27 | 42,600 |
| December 23, 2025 | 4.42 | 4.31 | 4.31 | 4.45 | 4.28 | 75,500 |
| December 22, 2025 | 4.35 | 4.43 | 4.43 | 4.53 | 4.34 | 88,700 |
| December 19, 2025 | 4.28 | 4.34 | 4.34 | 4.44 | 4.27 | 129,037 |
| December 18, 2025 | 4.23 | 4.29 | 4.29 | 4.36 | 4.19 | 133,700 |
| December 17, 2025 | 4.2 | 4.2 | 4.2 | 4.28 | 4.18 | 178,500 |
| December 16, 2025 | 4.28 | 4.19 | 4.19 | 4.35 | 4.15 | 168,930 |
| December 15, 2025 | 4.28 | 4.35 | 4.35 | 4.5 | 4.27 | 124,840 |
| December 12, 2025 | 4.63 | 4.33 | 4.33 | 4.82 | 4.25 | 853,152 |
| December 11, 2025 | 5.55 | 3.89 | 3.89 | 5.64 | 3.3 | 1.38M |
| December 10, 2025 | 5.65 | 5.63 | 5.63 | 5.73 | 5.55 | 61,601 |
| December 09, 2025 | 5.52 | 5.63 | 5.63 | 5.66 | 5.32 | 86,500 |
| December 08, 2025 | 5.6 | 5.6 | 5.6 | 5.72 | 5.53 | 212,800 |
| December 05, 2025 | 5.55 | 5.63 | 5.63 | 5.73 | 5.5 | 417,333 |
| December 04, 2025 | 5.68 | 5.64 | 5.64 | 5.74 | 5.61 | 113,431 |
| December 03, 2025 | 5.71 | 5.78 | 5.78 | 5.78 | 5.64 | 80,800 |
| December 02, 2025 | 5.75 | 5.75 | 5.75 | 5.96 | 5.7 | 91,007 |
| December 01, 2025 | 6.22 | 5.76 | 5.76 | 6.22 | 5.7 | 142,735 |
| November 28, 2025 | 6.23 | 6.26 | 6.26 | 6.47 | 6.23 | 63,100 |
| November 26, 2025 | 6.33 | 6.26 | 6.26 | 6.42 | 6.23 | 208,246 |
| November 25, 2025 | 6.18 | 6.36 | 6.36 | 6.4 | 6.17 | 359,307 |
| November 24, 2025 | 6.46 | 6.18 | 6.18 | 6.59 | 6.14 | 261,947 |
| November 21, 2025 | 6.02 | 6.35 | 6.35 | 6.4 | 6.02 | 214,400 |
| November 20, 2025 | 6.12 | 6.15 | 6.15 | 6.35 | 6.04 | 330,300 |
| November 19, 2025 | 5.61 | 5.95 | 5.95 | 6.05 | 5.61 | 334,900 |
| November 18, 2025 | 5.46 | 5.52 | 5.52 | 5.75 | 5.3 | 374,600 |
| November 17, 2025 | 6.7 | 5.45 | 5.45 | 6.72 | 4.84 | 1.05M |
| November 14, 2025 | 6.64 | 6.84 | 6.84 | 7.01 | 6.64 | 113,942 |
| November 13, 2025 | 7.09 | 6.64 | 6.64 | 7.09 | 6.54 | 131,318 |
| November 12, 2025 | 6.8 | 6.99 | 6.99 | 7 | 6.76 | 211,948 |
| November 11, 2025 | 6.74 | 6.71 | 6.71 | 6.8 | 6.6 | 78,098 |
| November 10, 2025 | 6.71 | 6.75 | 6.75 | 6.83 | 6.69 | 82,000 |
| November 07, 2025 | 6.51 | 6.46 | 6.46 | 6.54 | 6.31 | 99,900 |
| November 06, 2025 | 6.75 | 6.5 | 6.5 | 6.98 | 6.46 | 155,800 |
| November 05, 2025 | 6.8 | 6.76 | 6.76 | 6.94 | 6.65 | 144,300 |
| November 04, 2025 | 6.42 | 6.73 | 6.73 | 7.08 | 6.41 | 419,600 |
| November 03, 2025 | 7.01 | 6.42 | 6.42 | 7.03 | 6.33 | 750,237 |
| October 31, 2025 | 7.1 | 7.1 | 7.1 | 7.19 | 7.02 | 80,396 |
| October 30, 2025 | 7.11 | 7.15 | 7.15 | 7.22 | 6.96 | 114,400 |
| October 29, 2025 | 7.47 | 7.21 | 7.21 | 7.47 | 7.1 | 212,100 |
| October 28, 2025 | 7.39 | 7.37 | 7.37 | 7.52 | 7.27 | 154,900 |
| October 27, 2025 | 7.71 | 7.46 | 7.46 | 7.74 | 7.4 | 210,105 |
| October 24, 2025 | 7.81 | 7.61 | 7.61 | 7.94 | 7.49 | 252,500 |
| October 23, 2025 | 7.72 | 7.86 | 7.86 | 7.98 | 7.66 | 137,650 |
| October 22, 2025 | 7.92 | 7.72 | 7.72 | 7.92 | 7.5 | 192,500 |
| October 21, 2025 | 8.59 | 7.92 | 7.92 | 8.6 | 7.82 | 175,408 |
| October 20, 2025 | 8.57 | 8.48 | 8.48 | 8.87 | 8.33 | 165,100 |
| October 17, 2025 | 8.4 | 8.42 | 8.42 | 8.71 | 8.3 | 110,883 |
| October 16, 2025 | 8.69 | 8.8 | 8.8 | 9.06 | 8.28 | 345,222 |
| October 15, 2025 | 7.84 | 8.31 | 8.31 | 8.6 | 7.84 | 429,020 |
| October 14, 2025 | 7.48 | 7.58 | 7.58 | 7.61 | 7.42 | 133,545 |
| October 13, 2025 | 7.35 | 7.66 | 7.66 | 7.77 | 7.24 | 335,147 |
| October 10, 2025 | 7.77 | 7.14 | 7.14 | 7.86 | 7.02 | 239,203 |
| October 09, 2025 | 7.86 | 7.77 | 7.77 | 7.9 | 7.61 | 206,329 |
| October 08, 2025 | 7.83 | 7.9 | 7.9 | 7.98 | 7.8 | 226,119 |
| October 07, 2025 | 8.22 | 7.76 | 7.76 | 8.24 | 7.66 | 391,300 |
| October 06, 2025 | 8.29 | 8.23 | 8.23 | 8.47 | 8.18 | 291,300 |
| October 03, 2025 | 8.81 | 8.24 | 8.24 | 8.95 | 8.1 | 279,300 |
| October 02, 2025 | 9 | 8.77 | 8.77 | 9.08 | 8.62 | 320,400 |
| October 01, 2025 | 9 | 8.88 | 8.88 | 9.28 | 8.77 | 318,500 |