4.03
+0.0185(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.97 | 4.03 | 4.03 | 4.06 | 3.97 | 8,688 |
| December 23, 2025 | 4.02 | 3.96 | 3.96 | 4.03 | 3.94 | 39,785 |
| December 22, 2025 | 3.99 | 4.09 | 4.03 | 4.18 | 3.99 | 199,726 |
| December 19, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.94 | 134,488 |
| December 18, 2025 | 4 | 3.93 | 3.93 | 4 | 3.88 | 133,544 |
| December 17, 2025 | 3.95 | 3.94 | 3.94 | 3.95 | 3.85 | 121,495 |
| December 16, 2025 | 3.98 | 3.83 | 3.83 | 4.01 | 3.82 | 134,952 |
| December 15, 2025 | 4.14 | 4.06 | 4.06 | 4.15 | 4.05 | 57,617 |
| December 12, 2025 | 4.32 | 4.2 | 4.2 | 4.37 | 4.2 | 14,682 |
| December 11, 2025 | 4.33 | 4.34 | 4.34 | 4.38 | 4.25 | 118,439 |
| December 10, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.17 | 203,008 |
| December 09, 2025 | 4.4 | 4.51 | 4.51 | 4.56 | 4.4 | 27,761 |
| December 08, 2025 | 4.43 | 4.43 | 4.43 | 4.49 | 4.37 | 338,821 |
| December 05, 2025 | 4.42 | 4.5 | 4.5 | 4.55 | 4.42 | 249,958 |
| December 04, 2025 | 4.47 | 4.47 | 4.47 | 4.5 | 4.39 | 219,597 |
| December 03, 2025 | 4.38 | 4.47 | 4.47 | 4.49 | 4.38 | 139,779 |
| December 02, 2025 | 4.39 | 4.37 | 4.37 | 4.39 | 4.24 | 25,400 |
| December 01, 2025 | 4.46 | 4.44 | 4.44 | 4.5 | 4.38 | 485,148 |
| November 28, 2025 | 4.38 | 4.38 | 4.38 | 4.43 | 4.25 | 205,128 |
| November 26, 2025 | 4.17 | 4.28 | 4.28 | 4.34 | 4.04 | 234,697 |
| November 25, 2025 | 3.99 | 4.05 | 4.05 | 4.05 | 3.93 | 107,789 |
| November 24, 2025 | 3.89 | 3.97 | 3.97 | 4.03 | 3.87 | 10,727 |
| November 21, 2025 | 3.84 | 3.9 | 3.9 | 3.9 | 3.69 | 61,276 |
| November 20, 2025 | 4.15 | 3.86 | 3.86 | 4.22 | 3.85 | 267,175 |
| November 19, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4 | 28,125 |
| November 18, 2025 | 4.06 | 4.16 | 4.16 | 4.18 | 3.98 | 107,950 |
| November 17, 2025 | 4.04 | 4.15 | 4.15 | 4.2 | 3.96 | 147,986 |
| November 14, 2025 | 4.03 | 4.05 | 4.05 | 4.12 | 3.95 | 79,201 |
| November 13, 2025 | 4.19 | 4.02 | 4.02 | 4.21 | 4.02 | 81,108 |
| November 12, 2025 | 4.17 | 4.11 | 4.11 | 4.21 | 4.09 | 179,913 |
| November 11, 2025 | 4.18 | 4.31 | 4.31 | 4.37 | 4.18 | 127,067 |
| November 10, 2025 | 3.99 | 4.18 | 4.18 | 4.22 | 3.97 | 127,265 |
| November 07, 2025 | 3.9 | 3.92 | 3.92 | 3.96 | 3.8 | 338,053 |
| November 06, 2025 | 3.94 | 3.88 | 3.88 | 3.99 | 3.76 | 509,367 |
| November 05, 2025 | 3.86 | 3.92 | 3.92 | 3.98 | 3.86 | 69,500 |
| November 04, 2025 | 3.87 | 3.9 | 3.9 | 3.9 | 3.77 | 37,620 |
| November 03, 2025 | 3.8 | 3.89 | 3.89 | 4.01 | 3.73 | 36,557 |
| October 31, 2025 | 3.89 | 3.84 | 3.84 | 3.95 | 3.84 | 50,742 |
| October 30, 2025 | 3.91 | 3.92 | 3.92 | 4 | 3.72 | 169,035 |
| October 29, 2025 | 3.76 | 3.81 | 3.81 | 3.88 | 3.74 | 99,027 |
| October 28, 2025 | 3.77 | 3.76 | 3.76 | 3.81 | 3.74 | 10,633 |
| October 27, 2025 | 3.83 | 3.83 | 3.83 | 3.92 | 3.79 | 72,224 |
| October 24, 2025 | 3.85 | 3.98 | 3.98 | 4.05 | 3.81 | 189,773 |
| October 23, 2025 | 3.48 | 3.76 | 3.76 | 3.76 | 3.46 | 200,578 |
| October 22, 2025 | 3.31 | 3.37 | 3.37 | 3.45 | 3.31 | 46,235 |
| October 21, 2025 | 3.31 | 3.32 | 3.32 | 3.36 | 3.22 | 142,289 |
| October 20, 2025 | 3.26 | 3.28 | 3.28 | 3.41 | 3.26 | 225,140 |
| October 17, 2025 | 3.16 | 3.24 | 3.24 | 3.25 | 3.1 | 95,983 |
| October 16, 2025 | 3.33 | 3.24 | 3.24 | 3.39 | 3.24 | 89,710 |
| October 15, 2025 | 3.2 | 3.25 | 3.25 | 3.3 | 3.15 | 177,804 |
| October 14, 2025 | 3.12 | 3.13 | 3.13 | 3.19 | 3.11 | 59,617 |
| October 13, 2025 | 3.16 | 3.18 | 3.18 | 3.18 | 3.08 | 283,890 |
| October 10, 2025 | 3.27 | 3.16 | 3.16 | 3.31 | 3.11 | 193,889 |
| October 09, 2025 | 3.41 | 3.29 | 3.29 | 3.48 | 3.29 | 357,168 |
| October 08, 2025 | 3.5 | 3.39 | 3.39 | 3.5 | 3.35 | 228,411 |
| October 07, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.36 | 457,403 |
| October 06, 2025 | 3.5 | 3.41 | 3.41 | 3.52 | 3.38 | 747,658 |
| October 03, 2025 | 3.38 | 3.35 | 3.35 | 3.42 | 3.3 | 343,702 |
| October 02, 2025 | 3.25 | 3.3 | 3.3 | 3.32 | 3.22 | 229,116 |
| October 01, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.13 | 128,325 |