4.03
+0.03(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.96 | 4.03 | 4.03 | 4.16 | 3.92 | 54,144 |
| December 03, 2025 | 4.09 | 4 | 4 | 4.25 | 3.97 | 84,700 |
| December 02, 2025 | 4.03 | 4.07 | 4.07 | 4.11 | 4.02 | 67,332 |
| December 01, 2025 | 3.98 | 4.02 | 4.02 | 4.12 | 3.88 | 84,000 |
| November 28, 2025 | 4.05 | 4.01 | 4.01 | 4.12 | 3.95 | 68,300 |
| November 26, 2025 | 4.02 | 4.01 | 4.01 | 4.22 | 3.95 | 200,561 |
| November 25, 2025 | 3.89 | 4 | 4 | 4.05 | 3.83 | 91,000 |
| November 24, 2025 | 4.02 | 3.87 | 3.87 | 4.1 | 3.81 | 136,261 |
| November 21, 2025 | 4.11 | 4 | 4 | 4.14 | 3.93 | 238,900 |
| November 20, 2025 | 4.04 | 4.04 | 4.04 | 4.27 | 3.97 | 217,600 |
| November 19, 2025 | 3.83 | 3.95 | 3.95 | 4.03 | 3.81 | 175,300 |
| November 18, 2025 | 3.62 | 3.81 | 3.81 | 3.88 | 3.18 | 347,400 |
| November 17, 2025 | 3.94 | 4.03 | 4.03 | 4.04 | 3.93 | 143,600 |
| November 14, 2025 | 4.03 | 3.9 | 3.9 | 4.09 | 3.84 | 119,351 |
| November 13, 2025 | 4.38 | 4.07 | 4.07 | 4.43 | 4.03 | 129,217 |
| November 12, 2025 | 4.2 | 4.33 | 4.33 | 4.44 | 4.13 | 309,200 |
| November 11, 2025 | 4.03 | 4 | 4 | 4.16 | 3.8 | 179,536 |
| November 10, 2025 | 3.95 | 4.1 | 4.1 | 4.25 | 3.8 | 265,125 |
| November 07, 2025 | 3.33 | 3.87 | 3.87 | 3.99 | 3.24 | 236,320 |
| November 06, 2025 | 3.18 | 3.35 | 3.35 | 3.65 | 3.13 | 171,721 |
| November 05, 2025 | 3.24 | 3.14 | 3.14 | 3.24 | 3.03 | 44,100 |
| November 04, 2025 | 3.08 | 3.24 | 3.24 | 3.31 | 3.08 | 132,900 |
| November 03, 2025 | 3.03 | 3.2 | 3.2 | 3.2 | 2.87 | 124,924 |
| October 31, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 2.95 | 33,730 |
| October 30, 2025 | 2.96 | 2.95 | 2.95 | 3.09 | 2.83 | 61,200 |
| October 29, 2025 | 3.09 | 2.95 | 2.95 | 3.1 | 2.94 | 78,542 |
| October 28, 2025 | 3.13 | 3.1 | 3.1 | 3.14 | 3.03 | 34,600 |
| October 27, 2025 | 3.24 | 3.13 | 3.13 | 3.24 | 3.05 | 48,721 |
| October 24, 2025 | 2.91 | 3.21 | 3.21 | 3.27 | 2.91 | 127,100 |
| October 23, 2025 | 3 | 2.9 | 2.9 | 3.11 | 2.9 | 51,600 |
| October 22, 2025 | 3.16 | 3.03 | 3.03 | 3.16 | 2.96 | 43,042 |
| October 21, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 2.97 | 65,000 |
| October 20, 2025 | 2.92 | 3.13 | 3.13 | 3.15 | 2.92 | 63,130 |
| October 17, 2025 | 3.06 | 2.92 | 2.92 | 3.13 | 2.84 | 48,409 |
| October 16, 2025 | 3.14 | 3.11 | 3.11 | 3.2 | 2.95 | 56,807 |
| October 15, 2025 | 3.46 | 3.11 | 3.11 | 3.49 | 3.05 | 138,053 |
| October 14, 2025 | 2.93 | 3.4 | 3.4 | 3.49 | 2.86 | 424,700 |
| October 13, 2025 | 3 | 3 | 3 | 3.22 | 2.81 | 138,800 |
| October 10, 2025 | 2.98 | 2.97 | 2.97 | 3 | 2.62 | 442,870 |
| October 09, 2025 | 2.86 | 2.99 | 2.99 | 3 | 2.82 | 184,600 |
| October 08, 2025 | 2.82 | 2.87 | 2.87 | 2.91 | 2.75 | 145,179 |
| October 07, 2025 | 2.89 | 2.84 | 2.84 | 2.9 | 2.7 | 165,663 |
| October 06, 2025 | 2.44 | 2.89 | 2.89 | 2.99 | 2.44 | 327,396 |
| October 03, 2025 | 2.07 | 2.39 | 2.39 | 2.4 | 2.07 | 128,201 |
| October 02, 2025 | 2.14 | 2.09 | 2.09 | 2.15 | 2.07 | 59,498 |
| October 01, 2025 | 2.12 | 2.15 | 2.15 | 2.2 | 2.1 | 131,500 |
| September 30, 2025 | 2.16 | 2.14 | 2.14 | 2.19 | 2.04 | 105,314 |
| September 29, 2025 | 2.01 | 2.18 | 2.18 | 2.2 | 2.01 | 120,022 |
| September 26, 2025 | 2.06 | 2.02 | 2.02 | 2.06 | 1.89 | 56,500 |
| September 25, 2025 | 2.02 | 2.05 | 2.05 | 2.06 | 1.96 | 21,316 |
| September 24, 2025 | 2.08 | 2.05 | 2.05 | 2.09 | 1.7 | 185,411 |
| September 23, 2025 | 2.06 | 2.09 | 2.09 | 2.09 | 2.03 | 57,740 |
| September 22, 2025 | 2.14 | 2.02 | 2.02 | 2.17 | 2.02 | 59,924 |
| September 19, 2025 | 2.25 | 2.29 | 2.29 | 2.3 | 2.18 | 66,700 |
| September 18, 2025 | 2.2 | 2.24 | 2.24 | 2.35 | 2.18 | 23,903 |
| September 17, 2025 | 2.15 | 2.2 | 2.2 | 2.25 | 2.15 | 47,400 |
| September 16, 2025 | 2.14 | 2.13 | 2.13 | 2.14 | 2.08 | 19,303 |
| September 15, 2025 | 2.09 | 2.13 | 2.13 | 2.15 | 2.09 | 52,400 |
| September 12, 2025 | 2 | 2.1 | 2.1 | 2.11 | 2 | 41,464 |
| September 11, 2025 | 2 | 2 | 2 | 2.04 | 1.96 | 54,214 |