4.02
-0.0798(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.98 | 4.15 | 4.15 | 4.15 | 3.98 | 2,708 |
| December 23, 2025 | 4.04 | 4.1 | 4.1 | 4.23 | 4.01 | 22,036 |
| December 22, 2025 | 4.21 | 4.1 | 4.1 | 4.22 | 4.08 | 24,105 |
| December 19, 2025 | 4.13 | 4.23 | 4.23 | 4.29 | 4.01 | 35,203 |
| December 18, 2025 | 4.09 | 4.13 | 4.13 | 4.13 | 4.03 | 21,033 |
| December 17, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.05 | 16,049 |
| December 16, 2025 | 4.17 | 4.12 | 4.12 | 4.17 | 4.08 | 13,771 |
| December 15, 2025 | 4.05 | 4.14 | 4.14 | 4.17 | 4.05 | 23,200 |
| December 12, 2025 | 4.24 | 4.15 | 4.15 | 4.24 | 4.1 | 26,784 |
| December 11, 2025 | 4.16 | 4.26 | 4.26 | 4.3 | 4.1 | 14,100 |
| December 10, 2025 | 4.06 | 4.34 | 4.34 | 4.34 | 4.02 | 43,238 |
| December 09, 2025 | 4.2 | 4.26 | 4.26 | 4.3 | 4.09 | 22,622 |
| December 08, 2025 | 4.05 | 4.28 | 4.28 | 4.3 | 4 | 30,285 |
| December 05, 2025 | 4.08 | 4.11 | 4.11 | 4.18 | 4.05 | 42,254 |
| December 04, 2025 | 4.16 | 4.33 | 4.33 | 4.37 | 4.05 | 94,131 |
| December 03, 2025 | 4.39 | 4.4 | 4.4 | 4.6 | 4.2 | 727,133 |
| December 02, 2025 | 4.4 | 4.35 | 4.35 | 4.54 | 4.11 | 2.94M |
| December 01, 2025 | 4.5 | 4.43 | 4.43 | 4.55 | 4.4 | 5,981 |
| November 28, 2025 | 4.5 | 4.54 | 4.54 | 4.54 | 4.5 | 3,221 |
| November 26, 2025 | 4.34 | 4.54 | 4.54 | 4.97 | 4.32 | 27,611 |
| November 25, 2025 | 4.42 | 4.32 | 4.32 | 4.43 | 4.31 | 10,400 |
| November 24, 2025 | 4.5 | 4.41 | 4.41 | 4.51 | 4.35 | 6,844 |
| November 21, 2025 | 4.41 | 4.46 | 4.46 | 4.51 | 4.41 | 3,798 |
| November 20, 2025 | 4.65 | 4.35 | 4.35 | 4.68 | 4.35 | 10,223 |
| November 19, 2025 | 4.67 | 4.79 | 4.79 | 4.79 | 4.55 | 3,916 |
| November 18, 2025 | 4.55 | 4.81 | 4.81 | 4.94 | 4.55 | 27,644 |
| November 17, 2025 | 4.47 | 4.68 | 4.68 | 4.68 | 4.44 | 18,300 |
| November 14, 2025 | 4.36 | 4.53 | 4.53 | 4.7 | 4.36 | 14,700 |
| November 13, 2025 | 4.51 | 4.52 | 4.52 | 4.76 | 4.51 | 23,400 |
| November 12, 2025 | 4.25 | 4.84 | 4.84 | 5.13 | 4.25 | 2.21M |
| November 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.1 | 9,700 |
| November 10, 2025 | 5.17 | 5.24 | 5.24 | 5.41 | 5.1 | 42,270 |
| November 07, 2025 | 5.26 | 5.09 | 5.09 | 5.32 | 4.99 | 26,600 |
| November 06, 2025 | 5.3 | 5.22 | 5.22 | 5.32 | 5.21 | 6,322 |
| November 05, 2025 | 5.33 | 5.39 | 5.39 | 5.5 | 5.33 | 9,949 |
| November 04, 2025 | 5.37 | 5.31 | 5.31 | 5.39 | 5.24 | 14,400 |
| November 03, 2025 | 5.3 | 5.48 | 5.48 | 5.67 | 5.29 | 31,632 |
| October 31, 2025 | 5.11 | 5.42 | 5.42 | 5.42 | 5.11 | 21,952 |
| October 30, 2025 | 5.15 | 5.19 | 5.19 | 5.23 | 5 | 9,491 |
| October 29, 2025 | 5.16 | 5.12 | 5.12 | 5.37 | 5.12 | 22,941 |
| October 28, 2025 | 5.13 | 5.19 | 5.19 | 5.2 | 5.06 | 6,984 |
| October 27, 2025 | 5.4 | 5.06 | 5.06 | 5.4 | 5.02 | 43,919 |
| October 24, 2025 | 5.35 | 5.09 | 5.09 | 5.35 | 5.09 | 29,967 |
| October 23, 2025 | 5.35 | 5.19 | 5.19 | 5.52 | 5.12 | 20,240 |
| October 22, 2025 | 5.08 | 5.42 | 5.42 | 5.85 | 5.07 | 80,305 |
| October 21, 2025 | 5.11 | 5.2 | 5.2 | 5.25 | 5.11 | 28,727 |
| October 20, 2025 | 4.72 | 5.19 | 5.19 | 5.65 | 4.69 | 1.4M |
| October 17, 2025 | 5.1 | 5.13 | 5.13 | 5.26 | 5 | 28,928 |
| October 16, 2025 | 5.26 | 5.16 | 5.16 | 5.26 | 5.11 | 26,211 |
| October 15, 2025 | 5.1 | 5.19 | 5.19 | 5.24 | 5.1 | 27,258 |
| October 14, 2025 | 5.29 | 5.05 | 5.05 | 5.33 | 5.03 | 17,143 |
| October 13, 2025 | 5.18 | 5.34 | 5.34 | 5.49 | 5.18 | 33,931 |
| October 10, 2025 | 5.39 | 5.19 | 5.19 | 5.5 | 5.17 | 29,246 |
| October 09, 2025 | 5.44 | 5.31 | 5.31 | 5.59 | 5.25 | 28,026 |
| October 08, 2025 | 5.14 | 5.53 | 5.53 | 5.58 | 5.14 | 54,700 |
| October 07, 2025 | 5.28 | 5.23 | 5.23 | 5.47 | 5.18 | 45,800 |
| October 06, 2025 | 5.28 | 5.26 | 5.26 | 5.47 | 5.25 | 11,225 |
| October 03, 2025 | 5.28 | 5.29 | 5.29 | 5.47 | 5.24 | 17,621 |
| October 02, 2025 | 5.56 | 5.36 | 5.36 | 5.56 | 5.2 | 23,879 |
| October 01, 2025 | 5.43 | 5.48 | 5.48 | 5.54 | 5.19 | 46,300 |