4.23
+0.03(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.23 | 6,150 |
| December 23, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.16 | 12,000 |
| December 22, 2025 | 4.14 | 4.22 | 4.22 | 4.26 | 4.14 | 15,451 |
| December 19, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.2 | 2,070 |
| December 18, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.2 | 17,420 |
| December 17, 2025 | 4.16 | 4.22 | 4.22 | 4.24 | 4.16 | 30,127 |
| December 16, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.2 | 3,990 |
| December 15, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.2 | 22,780 |
| December 12, 2025 | 4.18 | 4.25 | 4.25 | 4.25 | 4.18 | 6,688 |
| December 11, 2025 | 4.14 | 4.17 | 4.17 | 4.18 | 4.14 | 14,061 |
| December 10, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.14 | 4,409 |
| December 09, 2025 | 4.14 | 4.16 | 4.16 | 4.16 | 4.14 | 16,190 |
| December 08, 2025 | 4.14 | 4.15 | 4.15 | 4.15 | 4.14 | 208 |
| December 05, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0 |
| December 04, 2025 | 4.14 | 4.17 | 4.17 | 4.17 | 4.14 | 222 |
| December 03, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.12 | 21,353 |
| December 02, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.14 | 2,463 |
| December 01, 2025 | 4.18 | 4.16 | 4.16 | 4.2 | 4.16 | 82,357 |
| November 28, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.14 | 27,661 |
| November 27, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.08 | 1,914 |
| November 26, 2025 | 4.09 | 4.15 | 4.15 | 4.18 | 4.09 | 11,700 |
| November 25, 2025 | 4.08 | 4.13 | 4.13 | 4.16 | 4.08 | 24,733 |
| November 24, 2025 | 4.08 | 4.1 | 4.1 | 4.12 | 4.08 | 1,762 |
| November 21, 2025 | 4.08 | 4.1 | 4.1 | 4.14 | 4.08 | 34,471 |
| November 20, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.08 | 6,066 |
| November 19, 2025 | 4.08 | 4.09 | 4.09 | 4.12 | 4.08 | 3,075 |
| November 18, 2025 | 4.12 | 4.09 | 4.09 | 4.18 | 4.08 | 58,936 |
| November 17, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.12 | 12,068 |
| November 14, 2025 | 4.1 | 4.18 | 4.18 | 4.22 | 4.1 | 98,083 |
| November 13, 2025 | 4.08 | 4.12 | 4.12 | 4.13 | 4.08 | 19,751 |
| November 12, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 1,000 |
| November 11, 2025 | 4.13 | 4.15 | 4.15 | 4.18 | 4.13 | 1,776 |
| November 10, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.15 | 5,062 |
| November 07, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.12 | 21,607 |
| November 06, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.14 | 62,017 |
| November 05, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.14 | 11,774 |
| November 04, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.12 | 39,812 |
| November 03, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.1 | 16,299 |
| October 31, 2025 | 4.12 | 4.12 | 4.12 | 4.16 | 4.12 | 117,737 |
| October 30, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.12 | 54,348 |
| October 29, 2025 | 4.08 | 4.14 | 4.14 | 4.14 | 4.08 | 28,298 |
| October 28, 2025 | 4.14 | 4.12 | 4.12 | 4.18 | 4.06 | 64,634 |
| October 27, 2025 | 4.14 | 4.16 | 4.16 | 4.16 | 4.12 | 22,376 |
| October 24, 2025 | 4.1 | 4.16 | 4.16 | 4.18 | 4.1 | 16,617 |
| October 23, 2025 | 4.04 | 4.14 | 4.14 | 4.14 | 4.04 | 47,241 |
| October 22, 2025 | 4.12 | 4.09 | 4.09 | 4.12 | 4.04 | 9,644 |
| October 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 10,022 |
| October 20, 2025 | 4.02 | 4.1 | 4.1 | 4.1 | 4.02 | 8,021 |
| October 17, 2025 | 4.04 | 4.07 | 4.07 | 4.1 | 3.98 | 28,415 |
| October 16, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.04 | 58 |
| October 15, 2025 | 4.08 | 4.07 | 4.07 | 4.16 | 4.06 | 103,978 |
| October 14, 2025 | 4 | 4.07 | 4.07 | 4.07 | 4 | 57 |
| October 13, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 4 | 9,517 |
| October 10, 2025 | 4 | 4.02 | 4.02 | 4.02 | 4 | 26,781 |
| October 09, 2025 | 4 | 4.03 | 4.03 | 4.03 | 4 | 38,122 |
| October 08, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 4 | 7,022 |
| October 07, 2025 | 3.97 | 4.04 | 4.04 | 4.06 | 3.97 | 14,116 |
| October 06, 2025 | 4.02 | 3.99 | 3.99 | 4.02 | 3.99 | 3,048 |
| October 03, 2025 | 3.96 | 4.01 | 4.01 | 4.01 | 3.96 | 10,312 |
| October 02, 2025 | 3.96 | 4.01 | 4.01 | 4.04 | 3.96 | 28,560 |
