4.34
+0.3362(+8.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 4.02 | 4 | 4 | 4.09 | 3.95 | 138,300 |
| December 02, 2025 | 3.93 | 3.99 | 3.99 | 4.07 | 3.9 | 158,900 |
| December 01, 2025 | 4 | 3.9 | 3.9 | 4.1 | 3.83 | 78,500 |
| November 28, 2025 | 4.07 | 4.04 | 4.04 | 4.11 | 3.95 | 103,300 |
| November 26, 2025 | 3.96 | 4 | 4 | 4.06 | 3.96 | 97,900 |
| November 25, 2025 | 4.02 | 4 | 4 | 4.14 | 3.98 | 76,700 |
| November 24, 2025 | 4.11 | 4 | 4 | 4.44 | 3.99 | 133,300 |
| November 21, 2025 | 3.9 | 4.1 | 4.1 | 4.1 | 3.9 | 152,800 |
| November 20, 2025 | 3.91 | 3.93 | 3.93 | 4 | 3.91 | 51,354 |
| November 19, 2025 | 3.82 | 3.83 | 3.83 | 4.03 | 3.8 | 68,200 |
| November 18, 2025 | 3.96 | 3.82 | 3.82 | 4.08 | 3.81 | 89,749 |
| November 17, 2025 | 3.86 | 3.97 | 3.97 | 3.99 | 3.85 | 64,500 |
| November 14, 2025 | 3.84 | 3.89 | 3.89 | 3.92 | 3.8 | 45,341 |
| November 13, 2025 | 4.02 | 3.88 | 3.88 | 4.1 | 3.87 | 101,600 |
| November 12, 2025 | 4.1 | 4.07 | 4.07 | 4.2 | 4.07 | 55,128 |
| November 11, 2025 | 4.31 | 4.11 | 4.11 | 4.31 | 4.08 | 44,600 |
| November 10, 2025 | 4.12 | 4.27 | 4.27 | 4.33 | 4.02 | 180,732 |
| November 07, 2025 | 3.9 | 4.07 | 4.07 | 4.08 | 3.85 | 62,949 |
| November 06, 2025 | 3.99 | 3.91 | 3.91 | 4 | 3.89 | 28,136 |
| November 05, 2025 | 3.94 | 4 | 4 | 4.07 | 3.83 | 82,304 |
| November 04, 2025 | 3.89 | 3.9 | 3.9 | 3.97 | 3.89 | 44,043 |
| November 03, 2025 | 3.95 | 3.95 | 3.95 | 3.99 | 3.81 | 81,400 |
| October 31, 2025 | 3.84 | 3.94 | 3.94 | 3.98 | 3.83 | 74,700 |
| October 30, 2025 | 3.86 | 3.85 | 3.85 | 3.95 | 3.71 | 39,217 |
| October 29, 2025 | 3.96 | 3.89 | 3.89 | 4.01 | 3.82 | 115,329 |
| October 28, 2025 | 3.69 | 3.97 | 3.97 | 4.02 | 3.69 | 109,632 |
| October 27, 2025 | 3.83 | 3.76 | 3.76 | 3.83 | 3.74 | 90,411 |
| October 24, 2025 | 3.78 | 3.83 | 3.83 | 3.86 | 3.78 | 73,600 |
| October 23, 2025 | 3.81 | 3.77 | 3.77 | 3.86 | 3.75 | 101,200 |
| October 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | 76,400 |
| October 21, 2025 | 3.84 | 3.88 | 3.88 | 3.91 | 3.81 | 71,100 |
| October 20, 2025 | 3.75 | 3.85 | 3.85 | 3.88 | 3.71 | 60,520 |
| October 17, 2025 | 3.65 | 3.72 | 3.72 | 3.77 | 3.58 | 140,200 |
| October 16, 2025 | 3.72 | 3.67 | 3.67 | 3.72 | 3.57 | 65,032 |
| October 15, 2025 | 3.71 | 3.7 | 3.7 | 3.77 | 3.65 | 55,037 |
| October 14, 2025 | 3.62 | 3.76 | 3.76 | 3.88 | 3.62 | 95,208 |
| October 13, 2025 | 3.6 | 3.69 | 3.69 | 3.73 | 3.56 | 77,800 |
| October 10, 2025 | 3.54 | 3.59 | 3.59 | 3.66 | 3.4 | 321,900 |
| October 09, 2025 | 3.54 | 3.55 | 3.55 | 3.6 | 3.53 | 34,607 |
| October 08, 2025 | 3.56 | 3.6 | 3.6 | 3.63 | 3.5 | 41,300 |
| October 07, 2025 | 3.57 | 3.55 | 3.55 | 3.73 | 3.52 | 68,642 |
| October 06, 2025 | 3.67 | 3.57 | 3.57 | 3.72 | 3.51 | 89,973 |
| October 03, 2025 | 3.47 | 3.66 | 3.66 | 3.82 | 3.36 | 218,026 |
| October 02, 2025 | 3.43 | 3.46 | 3.46 | 3.51 | 3.3 | 99,132 |
| October 01, 2025 | 3.52 | 3.42 | 3.42 | 3.61 | 3.42 | 119,300 |
| September 30, 2025 | 3.57 | 3.56 | 3.56 | 3.59 | 3.5 | 74,749 |
| September 29, 2025 | 3.68 | 3.57 | 3.57 | 3.71 | 3.52 | 107,900 |
| September 26, 2025 | 3.7 | 3.68 | 3.68 | 3.74 | 3.65 | 64,009 |
| September 25, 2025 | 3.68 | 3.69 | 3.69 | 3.71 | 3.63 | 57,700 |
| September 24, 2025 | 3.78 | 3.71 | 3.71 | 3.84 | 3.67 | 56,700 |
| September 23, 2025 | 3.75 | 3.78 | 3.78 | 3.97 | 3.73 | 74,921 |
| September 22, 2025 | 3.88 | 3.81 | 3.81 | 3.97 | 3.77 | 129,600 |
| September 19, 2025 | 3.91 | 3.88 | 3.88 | 4.02 | 3.82 | 1.43M |
| September 18, 2025 | 3.69 | 3.92 | 3.92 | 3.95 | 3.69 | 132,660 |
| September 17, 2025 | 3.73 | 3.68 | 3.68 | 3.76 | 3.62 | 138,900 |
| September 16, 2025 | 3.68 | 3.72 | 3.72 | 3.77 | 3.68 | 112,009 |
| September 15, 2025 | 3.83 | 3.7 | 3.7 | 3.83 | 3.66 | 245,400 |
| September 12, 2025 | 3.9 | 3.82 | 3.82 | 3.94 | 3.77 | 96,234 |
| September 11, 2025 | 3.92 | 3.88 | 3.88 | 3.96 | 3.8 | 121,416 |
| September 10, 2025 | 4.05 | 3.93 | 3.93 | 4.1 | 3.85 | 164,600 |
