4.79
+0.11(+2.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.67 | 4.68 | 4.68 | 4.8 | 4.64 | 845,068 |
| December 22, 2025 | 4.46 | 4.72 | 4.72 | 4.79 | 4.45 | 1.2M |
| December 19, 2025 | 4.55 | 4.43 | 4.43 | 4.62 | 4.42 | 4.25M |
| December 18, 2025 | 4.65 | 4.54 | 4.54 | 4.7 | 4.51 | 831,500 |
| December 17, 2025 | 4.62 | 4.64 | 4.64 | 4.69 | 4.54 | 1.36M |
| December 16, 2025 | 4.93 | 4.59 | 4.59 | 5.04 | 4.57 | 1.74M |
| December 15, 2025 | 4.72 | 4.95 | 4.95 | 5.07 | 4.72 | 2.25M |
| December 12, 2025 | 4.68 | 4.71 | 4.71 | 4.81 | 4.61 | 1.57M |
| December 11, 2025 | 4.63 | 4.67 | 4.67 | 4.79 | 4.57 | 1.45M |
| December 10, 2025 | 4.45 | 4.59 | 4.59 | 4.61 | 4.43 | 1.01M |
| December 09, 2025 | 4.51 | 4.46 | 4.46 | 4.63 | 4.46 | 582,400 |
| December 08, 2025 | 4.43 | 4.52 | 4.52 | 4.55 | 4.38 | 770,800 |
| December 05, 2025 | 4.43 | 4.42 | 4.42 | 4.45 | 4.31 | 730,517 |
| December 04, 2025 | 4.42 | 4.41 | 4.41 | 4.47 | 4.31 | 808,530 |
| December 03, 2025 | 4.18 | 4.43 | 4.43 | 4.45 | 4.11 | 1.9M |
| December 02, 2025 | 4.2 | 4.17 | 4.17 | 4.26 | 4.09 | 914,733 |
| December 01, 2025 | 4.34 | 4.21 | 4.21 | 4.35 | 4.19 | 772,948 |
| November 28, 2025 | 4.43 | 4.41 | 4.41 | 4.46 | 4.37 | 396,800 |
| November 26, 2025 | 4.3 | 4.41 | 4.41 | 4.44 | 4.25 | 894,200 |
| November 25, 2025 | 4.3 | 4.32 | 4.32 | 4.41 | 4.23 | 555,494 |
| November 24, 2025 | 4.31 | 4.27 | 4.27 | 4.42 | 4.18 | 1.5M |
| November 21, 2025 | 4.16 | 4.31 | 4.31 | 4.37 | 4.16 | 801,440 |
| November 20, 2025 | 4.32 | 4.2 | 4.2 | 4.35 | 4.08 | 1.42M |
| November 19, 2025 | 4.45 | 4.27 | 4.27 | 4.47 | 4.26 | 2.84M |
| November 18, 2025 | 4.52 | 4.45 | 4.45 | 4.54 | 4.34 | 794,400 |
| November 17, 2025 | 4.54 | 4.54 | 4.54 | 4.68 | 4.47 | 1.1M |
| November 14, 2025 | 4.5 | 4.52 | 4.52 | 4.69 | 4.46 | 877,940 |
| November 13, 2025 | 4.78 | 4.56 | 4.56 | 4.83 | 4.41 | 1.53M |
| November 12, 2025 | 4.72 | 4.84 | 4.84 | 4.87 | 4.63 | 954,030 |
| November 11, 2025 | 4.58 | 4.71 | 4.71 | 4.71 | 4.46 | 1.19M |
| November 10, 2025 | 4.53 | 4.59 | 4.59 | 4.63 | 4.5 | 998,277 |
| November 07, 2025 | 4.44 | 4.5 | 4.5 | 4.51 | 4.34 | 808,586 |
| November 06, 2025 | 4.57 | 4.44 | 4.44 | 4.6 | 4.35 | 926,389 |
| November 05, 2025 | 4.5 | 4.61 | 4.61 | 4.62 | 4.29 | 988,248 |
| November 04, 2025 | 4.51 | 4.5 | 4.5 | 4.58 | 4.45 | 692,112 |
| November 03, 2025 | 4.7 | 4.58 | 4.58 | 4.76 | 4.57 | 907,541 |
| October 31, 2025 | 4.85 | 4.73 | 4.73 | 4.91 | 4.71 | 808,757 |
| October 30, 2025 | 4.58 | 4.84 | 4.84 | 4.95 | 4.54 | 1.84M |
| October 29, 2025 | 4.59 | 4.61 | 4.61 | 4.76 | 4.51 | 1.18M |
| October 28, 2025 | 4.47 | 4.58 | 4.58 | 4.61 | 4.4 | 689,200 |
| October 27, 2025 | 4.36 | 4.47 | 4.47 | 4.48 | 4.3 | 929,914 |
| October 24, 2025 | 4.3 | 4.36 | 4.36 | 4.43 | 4.26 | 786,820 |
| October 23, 2025 | 4.42 | 4.28 | 4.28 | 4.43 | 4.27 | 709,500 |
| October 22, 2025 | 4.48 | 4.43 | 4.43 | 4.51 | 4.38 | 693,800 |
| October 21, 2025 | 4.54 | 4.48 | 4.48 | 4.61 | 4.45 | 600,293 |
| October 20, 2025 | 4.41 | 4.55 | 4.55 | 4.6 | 4.28 | 838,700 |
| October 17, 2025 | 4.48 | 4.41 | 4.41 | 4.58 | 4.36 | 812,224 |
| October 16, 2025 | 4.5 | 4.51 | 4.51 | 4.65 | 4.38 | 1.63M |
| October 15, 2025 | 4.24 | 4.47 | 4.47 | 4.48 | 4.22 | 800,345 |
| October 14, 2025 | 4.25 | 4.24 | 4.24 | 4.36 | 4.1 | 1.18M |
| October 13, 2025 | 4.15 | 4.28 | 4.28 | 4.3 | 4.1 | 716,800 |
| October 10, 2025 | 4.27 | 4.11 | 4.11 | 4.3 | 4.1 | 758,547 |
| October 09, 2025 | 4.15 | 4.27 | 4.27 | 4.31 | 4.1 | 1.22M |
| October 08, 2025 | 4.31 | 4.18 | 4.18 | 4.39 | 4.17 | 751,600 |
| October 07, 2025 | 4.37 | 4.29 | 4.29 | 4.54 | 4.28 | 1.1M |
| October 06, 2025 | 4.39 | 4.34 | 4.34 | 4.4 | 4.29 | 910,913 |
| October 03, 2025 | 4.52 | 4.38 | 4.38 | 4.53 | 4.3 | 892,436 |
| October 02, 2025 | 4.59 | 4.49 | 4.49 | 4.6 | 4.38 | 731,000 |
| October 01, 2025 | 4.55 | 4.59 | 4.59 | 4.66 | 4.53 | 1.32M |
| September 30, 2025 | 4.44 | 4.54 | 4.54 | 4.55 | 4.4 | 1.25M |