3.37
-0.032(-0.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3.46 | 3.37 | 3.37 | 3.62 | 3.33 | 568,361 |
| December 11, 2025 | 3.29 | 3.4 | 3.4 | 3.56 | 3.29 | 1.14M |
| December 10, 2025 | 2.84 | 2.94 | 2.94 | 3.11 | 2.81 | 575,745 |
| December 09, 2025 | 2.76 | 2.83 | 2.83 | 2.98 | 2.74 | 332,500 |
| December 08, 2025 | 2.81 | 2.78 | 2.78 | 2.87 | 2.72 | 227,400 |
| December 05, 2025 | 2.98 | 2.8 | 2.8 | 3.15 | 2.79 | 234,515 |
| December 04, 2025 | 3.17 | 2.95 | 2.95 | 3.18 | 2.87 | 322,292 |
| December 03, 2025 | 2.83 | 3.16 | 3.16 | 3.17 | 2.8 | 290,400 |
| December 02, 2025 | 2.92 | 2.78 | 2.78 | 2.92 | 2.61 | 408,400 |
| December 01, 2025 | 3.28 | 2.89 | 2.89 | 3.29 | 2.85 | 643,837 |
| November 28, 2025 | 3.48 | 3.26 | 3.26 | 3.48 | 2.98 | 313,982 |
| November 26, 2025 | 3.11 | 3.22 | 3.22 | 3.37 | 2.98 | 673,800 |
| November 25, 2025 | 3.31 | 3.12 | 3.12 | 3.32 | 2.96 | 751,295 |
| November 24, 2025 | 3.71 | 3.31 | 3.31 | 3.71 | 3.26 | 941,142 |
| November 21, 2025 | 3.68 | 3.55 | 3.55 | 3.75 | 3.5 | 359,349 |
| November 20, 2025 | 4.06 | 3.69 | 3.69 | 4.08 | 3.62 | 507,838 |
| November 19, 2025 | 4.03 | 3.99 | 3.99 | 4.1 | 3.93 | 105,097 |
| November 18, 2025 | 4.08 | 4.05 | 4.05 | 4.2 | 4 | 127,248 |
| November 17, 2025 | 4.41 | 4.08 | 4.08 | 4.47 | 4.05 | 198,834 |
| November 14, 2025 | 4.18 | 4.36 | 4.36 | 4.48 | 4.15 | 234,847 |
| November 13, 2025 | 4.6 | 4.25 | 4.25 | 4.6 | 4.22 | 188,900 |
| November 12, 2025 | 4.75 | 4.62 | 4.62 | 4.88 | 4.62 | 78,815 |
| November 11, 2025 | 4.76 | 4.72 | 4.72 | 4.83 | 4.61 | 81,451 |
| November 10, 2025 | 4.87 | 4.79 | 4.79 | 4.9 | 4.71 | 69,100 |
| November 07, 2025 | 4.75 | 4.8 | 4.8 | 4.95 | 4.53 | 173,527 |
| November 06, 2025 | 4.96 | 4.77 | 4.77 | 4.96 | 4.75 | 103,100 |
| November 05, 2025 | 5 | 4.97 | 4.97 | 5.09 | 4.75 | 144,101 |
| November 04, 2025 | 5.14 | 4.96 | 4.96 | 5.19 | 4.95 | 111,000 |
| November 03, 2025 | 5.21 | 5.21 | 5.21 | 5.27 | 4.95 | 156,000 |
| October 31, 2025 | 5.1 | 5.16 | 5.16 | 5.27 | 5.01 | 84,845 |
| October 30, 2025 | 5.08 | 5.05 | 5.05 | 5.13 | 5.01 | 83,433 |
| October 29, 2025 | 5.32 | 5.16 | 5.16 | 5.44 | 5.12 | 133,609 |
| October 28, 2025 | 5.25 | 5.32 | 5.32 | 5.35 | 5.18 | 91,213 |
| October 27, 2025 | 5.37 | 5.25 | 5.25 | 5.42 | 5.16 | 90,452 |
| October 24, 2025 | 5.32 | 5.35 | 5.35 | 5.41 | 5.25 | 132,045 |
| October 23, 2025 | 5.19 | 5.28 | 5.28 | 5.44 | 5.19 | 91,020 |
| October 22, 2025 | 5.07 | 5.19 | 5.19 | 5.19 | 4.88 | 231,662 |
| October 21, 2025 | 5.42 | 5.09 | 5.09 | 5.51 | 5.03 | 301,331 |
| October 20, 2025 | 5.49 | 5.55 | 5.55 | 5.69 | 5.27 | 261,343 |
| October 17, 2025 | 5.4 | 5.29 | 5.29 | 5.53 | 5.17 | 203,582 |
| October 16, 2025 | 6.74 | 5.5 | 5.5 | 6.75 | 5.47 | 581,193 |
| October 15, 2025 | 5.52 | 6.59 | 6.59 | 6.65 | 5.5 | 1.04M |
| October 14, 2025 | 5.25 | 5.48 | 5.48 | 5.59 | 5.19 | 189,000 |
| October 13, 2025 | 4.95 | 5.36 | 5.36 | 5.48 | 4.93 | 272,972 |
| October 10, 2025 | 5.27 | 4.87 | 4.87 | 5.42 | 4.86 | 183,383 |
| October 09, 2025 | 5.55 | 5.25 | 5.25 | 5.55 | 5.14 | 135,951 |
| October 08, 2025 | 5.39 | 5.41 | 5.41 | 5.51 | 5.15 | 216,835 |
| October 07, 2025 | 5.7 | 5.38 | 5.38 | 5.78 | 5.26 | 502,714 |
| October 06, 2025 | 4.98 | 5.42 | 5.42 | 5.6 | 4.94 | 381,700 |
| October 03, 2025 | 4.84 | 4.91 | 4.91 | 5.15 | 4.83 | 231,309 |
| October 02, 2025 | 4.91 | 4.92 | 4.92 | 5.16 | 4.78 | 95,546 |
| October 01, 2025 | 4.68 | 4.94 | 4.94 | 4.95 | 4.68 | 137,485 |
| September 30, 2025 | 4.87 | 4.69 | 4.69 | 4.95 | 4.65 | 175,739 |
| September 29, 2025 | 5.22 | 4.82 | 4.82 | 5.34 | 4.81 | 228,216 |
| September 26, 2025 | 5.38 | 5.19 | 5.19 | 5.43 | 5.13 | 322,633 |
| September 25, 2025 | 5.1 | 5.26 | 5.26 | 5.58 | 4.94 | 1.09M |
| September 24, 2025 | 5.02 | 5.08 | 5.08 | 5.1 | 4.92 | 62,046 |
| September 23, 2025 | 4.89 | 5 | 5 | 5.1 | 4.89 | 104,900 |
| September 22, 2025 | 4.72 | 4.85 | 4.85 | 4.93 | 4.66 | 126,804 |
| September 19, 2025 | 4.83 | 4.74 | 4.74 | 4.9 | 4.67 | 519,200 |