4.74
-0.11(-2.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.82 | 4.74 | 4.74 | 4.85 | 4.64 | 202,470 |
| December 03, 2025 | 4.67 | 4.85 | 4.85 | 4.91 | 4.46 | 580,608 |
| December 02, 2025 | 4.41 | 4.2 | 4.2 | 4.54 | 4.2 | 119,400 |
| December 01, 2025 | 4.54 | 4.4 | 4.4 | 4.57 | 4.39 | 128,100 |
| November 28, 2025 | 4.7 | 4.59 | 4.59 | 4.7 | 4.55 | 87,600 |
| November 26, 2025 | 4.32 | 4.64 | 4.64 | 4.7 | 4.26 | 209,939 |
| November 25, 2025 | 4.35 | 4.32 | 4.32 | 4.38 | 4.15 | 90,500 |
| November 24, 2025 | 4.34 | 4.35 | 4.35 | 4.45 | 4.26 | 105,327 |
| November 21, 2025 | 4.38 | 4.34 | 4.34 | 4.49 | 4.25 | 145,015 |
| November 20, 2025 | 4.41 | 4.4 | 4.4 | 4.59 | 4.33 | 233,250 |
| November 19, 2025 | 4.12 | 4.35 | 4.35 | 4.36 | 4.09 | 153,424 |
| November 18, 2025 | 4.17 | 4.1 | 4.1 | 4.22 | 4.07 | 159,600 |
| November 17, 2025 | 4.1 | 4.2 | 4.2 | 4.25 | 4.06 | 161,666 |
| November 14, 2025 | 4.26 | 4.11 | 4.11 | 4.45 | 4.05 | 269,700 |
| November 13, 2025 | 4.39 | 4.39 | 4.39 | 4.56 | 4.32 | 183,926 |
| November 12, 2025 | 4.54 | 4.39 | 4.39 | 4.57 | 4.36 | 226,231 |
| November 11, 2025 | 4.19 | 4.6 | 4.6 | 4.6 | 4.15 | 272,600 |
| November 10, 2025 | 4.27 | 4.19 | 4.19 | 4.34 | 4.18 | 113,242 |
| November 07, 2025 | 4.03 | 4.19 | 4.19 | 4.19 | 3.92 | 112,903 |
| November 06, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.01 | 60,300 |
| November 05, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 3.88 | 125,500 |
| November 04, 2025 | 4 | 3.97 | 3.97 | 4.17 | 3.85 | 190,375 |
| November 03, 2025 | 4.12 | 4.14 | 4.14 | 4.17 | 3.83 | 254,491 |
| October 31, 2025 | 4.06 | 4.13 | 4.13 | 4.17 | 4.01 | 73,300 |
| October 30, 2025 | 4.16 | 4.06 | 4.06 | 4.25 | 4 | 125,822 |
| October 29, 2025 | 4.28 | 4.16 | 4.16 | 4.28 | 4.04 | 103,110 |
| October 28, 2025 | 4.35 | 4.24 | 4.24 | 4.45 | 4.22 | 135,981 |
| October 27, 2025 | 4.15 | 4.33 | 4.33 | 4.36 | 4.01 | 193,500 |
| October 24, 2025 | 4.18 | 4.14 | 4.14 | 4.27 | 4.06 | 138,100 |
| October 23, 2025 | 4.07 | 4.18 | 4.18 | 4.23 | 4.07 | 110,778 |
| October 22, 2025 | 4.18 | 4.04 | 4.04 | 4.22 | 3.95 | 210,547 |
| October 21, 2025 | 4.29 | 4.18 | 4.18 | 4.29 | 4.1 | 112,301 |
| October 20, 2025 | 4.25 | 4.29 | 4.29 | 4.39 | 4.05 | 262,823 |
| October 17, 2025 | 4.34 | 4.1 | 4.1 | 4.35 | 4.09 | 204,622 |
| October 16, 2025 | 4.47 | 4.4 | 4.4 | 4.67 | 4.33 | 231,839 |
| October 15, 2025 | 4.33 | 4.47 | 4.47 | 4.54 | 4.27 | 177,100 |
| October 14, 2025 | 4.48 | 4.33 | 4.33 | 4.49 | 4.21 | 289,767 |
| October 13, 2025 | 4.39 | 4.52 | 4.52 | 4.7 | 4.39 | 285,949 |
| October 10, 2025 | 4.94 | 4.33 | 4.33 | 4.98 | 4 | 788,500 |
| October 09, 2025 | 4.4 | 4.92 | 4.92 | 4.98 | 4.3 | 739,047 |
| October 08, 2025 | 4.1 | 4.44 | 4.44 | 4.5 | 4.08 | 709,525 |
| October 07, 2025 | 3.4 | 4.11 | 4.11 | 4.2 | 3.35 | 1.11M |
| October 06, 2025 | 3.28 | 3.25 | 3.25 | 3.28 | 3.21 | 52,751 |
| October 03, 2025 | 3.28 | 3.27 | 3.27 | 3.32 | 3.24 | 67,492 |
| October 02, 2025 | 3.4 | 3.29 | 3.29 | 3.4 | 3.24 | 76,100 |
| October 01, 2025 | 3.29 | 3.39 | 3.39 | 3.41 | 3.21 | 178,322 |
| September 30, 2025 | 3.41 | 3.3 | 3.3 | 3.44 | 3.29 | 51,000 |
| September 29, 2025 | 3.4 | 3.41 | 3.41 | 3.43 | 3.33 | 70,711 |
| September 26, 2025 | 3.38 | 3.4 | 3.4 | 3.44 | 3.3 | 77,640 |
| September 25, 2025 | 3.4 | 3.38 | 3.38 | 3.41 | 3.34 | 56,471 |
| September 24, 2025 | 3.42 | 3.44 | 3.44 | 3.48 | 3.38 | 51,562 |
| September 23, 2025 | 3.5 | 3.42 | 3.42 | 3.55 | 3.35 | 165,006 |
| September 22, 2025 | 3.39 | 3.49 | 3.49 | 3.53 | 3.3 | 267,511 |
| September 19, 2025 | 3.41 | 3.3 | 3.3 | 3.44 | 3.27 | 179,300 |
| September 18, 2025 | 3.4 | 3.37 | 3.37 | 3.45 | 3.36 | 118,700 |
| September 17, 2025 | 3.6 | 3.35 | 3.35 | 3.6 | 3.31 | 213,623 |
| September 16, 2025 | 3.54 | 3.6 | 3.6 | 3.6 | 3.37 | 294,438 |
| September 15, 2025 | 3.03 | 3.52 | 3.52 | 3.54 | 3.03 | 586,723 |
| September 12, 2025 | 2.96 | 2.94 | 2.94 | 3.03 | 2.93 | 102,284 |
| September 11, 2025 | 3.04 | 2.95 | 2.95 | 3.04 | 2.93 | 94,200 |