3.21
-0.27(-7.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.25 | 3.48 | 3.48 | 3.5 | 3.17 | 43,263 |
| December 03, 2025 | 3.36 | 3.28 | 3.28 | 3.45 | 3.17 | 54,200 |
| December 02, 2025 | 3.65 | 3.31 | 3.31 | 3.82 | 3.29 | 42,700 |
| December 01, 2025 | 3.94 | 3.59 | 3.59 | 3.94 | 3.59 | 41,100 |
| November 28, 2025 | 3.76 | 3.88 | 3.88 | 3.94 | 3.76 | 11,130 |
| November 26, 2025 | 4 | 3.75 | 3.75 | 4.06 | 3.75 | 51,409 |
| November 25, 2025 | 4.12 | 3.87 | 3.87 | 4.24 | 3.84 | 43,827 |
| November 24, 2025 | 4.37 | 4.14 | 4.14 | 4.47 | 4.11 | 38,000 |
| November 21, 2025 | 3.94 | 4.35 | 4.35 | 4.39 | 3.9 | 58,044 |
| November 20, 2025 | 4.09 | 3.91 | 3.91 | 4.14 | 3.9 | 41,283 |
| November 19, 2025 | 4.31 | 4 | 4 | 4.41 | 3.95 | 54,100 |
| November 18, 2025 | 4.22 | 4.34 | 4.34 | 4.53 | 4.2 | 35,507 |
| November 17, 2025 | 4.53 | 4.22 | 4.22 | 4.65 | 4.2 | 52,052 |
| November 14, 2025 | 4.65 | 4.59 | 4.59 | 4.9 | 4.5 | 67,087 |
| November 13, 2025 | 5 | 4.74 | 4.74 | 5.13 | 4.67 | 58,962 |
| November 12, 2025 | 5.26 | 4.98 | 4.98 | 5.5 | 4.95 | 75,856 |
| November 11, 2025 | 5.35 | 5.58 | 5.58 | 5.79 | 5.35 | 87,792 |
| November 10, 2025 | 4.88 | 5.25 | 5.25 | 5.36 | 4.66 | 67,424 |
| November 07, 2025 | 4.75 | 4.73 | 4.73 | 4.91 | 4.51 | 57,180 |
| November 06, 2025 | 5.12 | 5 | 5 | 5.4 | 4.85 | 80,305 |
| November 05, 2025 | 4.83 | 5.15 | 5.15 | 5.34 | 4.79 | 58,981 |
| November 04, 2025 | 5 | 4.82 | 4.82 | 5.2 | 4.81 | 82,815 |
| November 03, 2025 | 5.05 | 5.06 | 5.06 | 5.59 | 4.9 | 104,416 |
| October 31, 2025 | 5 | 5.02 | 5.02 | 5.27 | 4.91 | 122,322 |
| October 30, 2025 | 5.69 | 5.1 | 5.1 | 5.85 | 5.03 | 90,200 |
| October 29, 2025 | 6.29 | 5.68 | 5.68 | 6.31 | 5.57 | 77,200 |
| October 28, 2025 | 6.57 | 6.3 | 6.3 | 6.71 | 6.24 | 103,828 |
| October 27, 2025 | 6.32 | 6.6 | 6.6 | 6.79 | 6.3 | 138,791 |
| October 24, 2025 | 6.34 | 6.51 | 6.51 | 6.8 | 6.31 | 80,585 |
| October 23, 2025 | 6.53 | 6.5 | 6.5 | 6.63 | 6.36 | 32,300 |
| October 22, 2025 | 6.55 | 6.53 | 6.53 | 6.67 | 6.23 | 112,282 |
| October 21, 2025 | 6.8 | 7.01 | 7.01 | 7.11 | 6.79 | 54,698 |
| October 20, 2025 | 6.98 | 6.97 | 6.97 | 7.13 | 6.89 | 98,599 |
| October 17, 2025 | 7.02 | 6.8 | 6.8 | 7.11 | 6.61 | 74,604 |
| October 16, 2025 | 7.08 | 7.03 | 7.03 | 7.35 | 6.76 | 200,508 |
| October 15, 2025 | 7.49 | 7.13 | 7.13 | 7.81 | 6.94 | 196,951 |
| October 14, 2025 | 7.14 | 7.59 | 7.59 | 7.87 | 6.99 | 170,026 |
| October 13, 2025 | 7.23 | 7.16 | 7.16 | 7.98 | 6.8 | 249,700 |
| October 10, 2025 | 6.77 | 7.48 | 7.48 | 7.65 | 6.75 | 383,167 |
| October 09, 2025 | 8.1 | 7.44 | 7.44 | 8.14 | 7.12 | 883,153 |
| October 08, 2025 | 7.17 | 8.1 | 8.1 | 8.34 | 6.34 | 24.69M |
| October 07, 2025 | 4.28 | 4.29 | 4.29 | 4.36 | 4.1 | 5.07M |
| October 06, 2025 | 4.53 | 4.28 | 4.28 | 4.55 | 4.26 | 61,385 |
| October 03, 2025 | 4.56 | 4.55 | 4.55 | 4.66 | 4.52 | 27,905 |
| October 02, 2025 | 4.66 | 4.56 | 4.56 | 4.66 | 4.35 | 44,283 |
| October 01, 2025 | 4.31 | 4.6 | 4.6 | 4.85 | 4.21 | 105,175 |
| September 30, 2025 | 4.18 | 4.29 | 4.29 | 4.34 | 4.07 | 78,167 |
| September 29, 2025 | 4.13 | 4.28 | 4.28 | 4.28 | 4.07 | 18,027 |
| September 26, 2025 | 4.02 | 4.05 | 4.05 | 4.11 | 4 | 15,716 |
| September 25, 2025 | 4.07 | 4.02 | 4.02 | 4.12 | 3.97 | 50,047 |
| September 24, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.04 | 25,971 |
| September 23, 2025 | 4 | 4.09 | 4.09 | 4.2 | 4 | 33,384 |
| September 22, 2025 | 4.08 | 4.08 | 4.08 | 4.22 | 3.9 | 69,300 |
| September 19, 2025 | 4.45 | 4.1 | 4.1 | 4.81 | 4.1 | 646,100 |
| September 18, 2025 | 4.12 | 4.34 | 4.34 | 5.35 | 4.1 | 401,100 |
| September 17, 2025 | 4.16 | 4.12 | 4.12 | 4.27 | 4.12 | 12,800 |
| September 16, 2025 | 4.19 | 4.17 | 4.17 | 4.31 | 4.13 | 36,459 |
| September 15, 2025 | 4.26 | 4.17 | 4.17 | 4.32 | 4.09 | 38,500 |
| September 12, 2025 | 4.19 | 4.31 | 4.31 | 4.34 | 4.19 | 13,037 |
| September 11, 2025 | 4.02 | 4.27 | 4.27 | 4.3 | 4.02 | 24,879 |