4.18
-0.12(-2.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 4.32 | 4.18 | 4.18 | 4.35 | 4.17 | 178,738 |
| December 24, 2025 | 4.3 | 4.3 | 4.3 | 4.46 | 4.15 | 163,742 |
| December 23, 2025 | 4.46 | 4.27 | 4.27 | 4.46 | 4.13 | 284,515 |
| December 22, 2025 | 4.81 | 4.46 | 4.46 | 4.81 | 4.42 | 295,051 |
| December 19, 2025 | 4.67 | 4.75 | 4.75 | 5.06 | 4.65 | 528,429 |
| December 18, 2025 | 4.42 | 4.65 | 4.65 | 4.75 | 4.37 | 493,805 |
| December 17, 2025 | 4.55 | 4.32 | 4.32 | 4.59 | 4 | 833,323 |
| December 16, 2025 | 6.17 | 4.55 | 4.55 | 6.3 | 4.36 | 3.24M |
| December 15, 2025 | 4.09 | 6.3 | 6.3 | 7.25 | 4.08 | 47.77M |
| December 12, 2025 | 3.18 | 3.3 | 3.3 | 3.3 | 3.08 | 80,777 |
| December 11, 2025 | 3.11 | 3.14 | 3.14 | 3.3 | 3.05 | 125,884 |
| December 10, 2025 | 3.13 | 3.07 | 3.07 | 3.15 | 3 | 136,400 |
| December 09, 2025 | 3.1 | 3.12 | 3.12 | 3.29 | 2.96 | 135,837 |
| December 08, 2025 | 3.36 | 3.08 | 3.08 | 3.52 | 3 | 278,011 |
| December 05, 2025 | 3.8 | 3.36 | 3.36 | 3.8 | 3.32 | 142,863 |
| December 04, 2025 | 3.55 | 3.78 | 3.78 | 3.79 | 3.51 | 62,000 |
| December 03, 2025 | 3.36 | 3.58 | 3.58 | 3.62 | 3.28 | 65,097 |
| December 02, 2025 | 3.53 | 3.34 | 3.34 | 3.53 | 3.3 | 49,205 |
| December 01, 2025 | 3.69 | 3.47 | 3.47 | 3.69 | 3.36 | 191,700 |
| November 28, 2025 | 3.6 | 3.76 | 3.76 | 3.76 | 3.6 | 66,099 |
| November 26, 2025 | 3.38 | 3.58 | 3.58 | 3.65 | 3.28 | 121,256 |
| November 25, 2025 | 3.34 | 3.37 | 3.37 | 3.4 | 3.21 | 37,935 |
| November 24, 2025 | 3.12 | 3.31 | 3.31 | 3.35 | 3.12 | 98,700 |
| November 21, 2025 | 3.1 | 3.13 | 3.13 | 3.34 | 3.05 | 83,800 |
| November 20, 2025 | 3.49 | 3.17 | 3.17 | 3.49 | 3.16 | 108,160 |
| November 19, 2025 | 3.92 | 3.39 | 3.39 | 3.92 | 3.34 | 165,116 |
| November 18, 2025 | 3.61 | 3.89 | 3.89 | 3.94 | 3.54 | 227,333 |
| November 17, 2025 | 3.25 | 3.51 | 3.51 | 3.54 | 3.19 | 172,600 |
| November 14, 2025 | 3.25 | 3.25 | 3.25 | 3.39 | 3.2 | 196,700 |
| November 13, 2025 | 4.07 | 3.39 | 3.39 | 4.07 | 3.37 | 291,400 |
| November 12, 2025 | 3.59 | 3.98 | 3.98 | 4.1 | 3.25 | 460,700 |
| November 11, 2025 | 3.63 | 3.59 | 3.59 | 3.71 | 3.53 | 191,751 |
| November 10, 2025 | 3.56 | 3.66 | 3.66 | 3.71 | 3.44 | 231,600 |
| November 07, 2025 | 3.4 | 3.46 | 3.46 | 3.52 | 3.28 | 205,500 |
| November 06, 2025 | 3.45 | 3.44 | 3.44 | 3.56 | 3.34 | 166,951 |
| November 05, 2025 | 3.54 | 3.44 | 3.44 | 3.68 | 3.42 | 332,100 |
| November 04, 2025 | 3.74 | 3.59 | 3.59 | 4 | 3.56 | 226,900 |
| November 03, 2025 | 4.16 | 3.77 | 3.77 | 4.24 | 3.75 | 331,000 |
| October 31, 2025 | 4 | 4.17 | 4.17 | 4.24 | 3.95 | 195,700 |
| October 30, 2025 | 4.43 | 3.94 | 3.94 | 4.56 | 3.94 | 410,739 |
| October 29, 2025 | 4.75 | 4.39 | 4.39 | 4.84 | 4.35 | 267,700 |
| October 28, 2025 | 4.97 | 4.73 | 4.73 | 4.99 | 4.65 | 259,500 |
| October 27, 2025 | 5.61 | 5.04 | 5.04 | 5.61 | 4.75 | 502,000 |
| October 24, 2025 | 5.6 | 5.41 | 5.41 | 5.62 | 4.84 | 993,000 |
| October 23, 2025 | 4.49 | 4.84 | 4.84 | 4.96 | 4.42 | 634,300 |
| October 22, 2025 | 4.29 | 4.48 | 4.48 | 4.74 | 4.2 | 673,400 |
| October 21, 2025 | 4.67 | 4.36 | 4.36 | 5.24 | 4.36 | 931,415 |
| October 20, 2025 | 5.66 | 4.91 | 4.91 | 5.7 | 4.12 | 3.14M |
| October 17, 2025 | 5.59 | 6.01 | 6.01 | 7.36 | 5.14 | 99.82M |
| October 16, 2025 | 2.97 | 2.77 | 2.77 | 3.05 | 2.75 | 39,328 |
| October 15, 2025 | 2.91 | 3.01 | 3.01 | 3.05 | 2.88 | 39,700 |
| October 14, 2025 | 2.71 | 2.87 | 2.87 | 2.88 | 2.71 | 17,500 |
| October 13, 2025 | 2.87 | 2.74 | 2.74 | 2.89 | 2.72 | 16,300 |
| October 10, 2025 | 3.05 | 2.81 | 2.81 | 3.05 | 2.71 | 42,700 |
| October 09, 2025 | 3.01 | 3 | 3 | 3.03 | 2.98 | 25,800 |
| October 08, 2025 | 2.93 | 3 | 3 | 3.03 | 2.89 | 25,200 |
| October 07, 2025 | 2.89 | 2.9 | 2.9 | 2.97 | 2.82 | 33,600 |
| October 06, 2025 | 2.96 | 2.93 | 2.93 | 2.99 | 2.91 | 28,099 |
| October 03, 2025 | 2.97 | 2.95 | 2.95 | 3 | 2.86 | 44,900 |
| October 02, 2025 | 2.95 | 2.95 | 2.95 | 2.99 | 2.87 | 19,100 |