4.04
-0.02(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.01 | 4.04 | 4.04 | 4.07 | 3.96 | 56,498 |
| December 23, 2025 | 4.17 | 4.06 | 4.06 | 4.2 | 4 | 100,492 |
| December 22, 2025 | 3.93 | 4.18 | 4.18 | 4.3 | 3.9 | 148,400 |
| December 19, 2025 | 3.9 | 3.97 | 3.97 | 4.07 | 3.81 | 128,923 |
| December 18, 2025 | 3.85 | 3.86 | 3.86 | 3.99 | 3.84 | 115,615 |
| December 17, 2025 | 3.89 | 3.82 | 3.82 | 4.1 | 3.82 | 101,415 |
| December 16, 2025 | 4.15 | 3.87 | 3.87 | 4.18 | 3.87 | 141,500 |
| December 15, 2025 | 4.48 | 4.15 | 4.15 | 4.48 | 4.01 | 249,017 |
| December 12, 2025 | 4.18 | 4.44 | 4.44 | 4.48 | 4.15 | 215,133 |
| December 11, 2025 | 3.98 | 4.18 | 4.18 | 4.18 | 3.86 | 209,900 |
| December 10, 2025 | 3.86 | 3.95 | 3.95 | 4.03 | 3.81 | 89,109 |
| December 09, 2025 | 3.91 | 3.91 | 3.91 | 3.96 | 3.75 | 115,100 |
| December 08, 2025 | 3.95 | 3.92 | 3.92 | 3.95 | 3.77 | 93,900 |
| December 05, 2025 | 3.94 | 3.99 | 3.99 | 4.01 | 3.81 | 118,475 |
| December 04, 2025 | 3.81 | 3.94 | 3.94 | 3.98 | 3.81 | 136,038 |
| December 03, 2025 | 3.93 | 3.95 | 3.95 | 3.99 | 3.85 | 84,200 |
| December 02, 2025 | 3.67 | 3.89 | 3.89 | 3.98 | 3.67 | 112,230 |
| December 01, 2025 | 3.57 | 3.62 | 3.62 | 3.67 | 3.57 | 53,916 |
| November 28, 2025 | 3.66 | 3.73 | 3.73 | 3.79 | 3.6 | 152,848 |
| November 26, 2025 | 3.68 | 3.67 | 3.67 | 3.72 | 3.62 | 87,245 |
| November 25, 2025 | 3.51 | 3.69 | 3.69 | 3.72 | 3.4 | 139,898 |
| November 24, 2025 | 3.5 | 3.53 | 3.53 | 3.58 | 3.45 | 70,700 |
| November 21, 2025 | 3.44 | 3.53 | 3.53 | 3.69 | 3.41 | 100,506 |
| November 20, 2025 | 3.49 | 3.46 | 3.46 | 3.58 | 3.44 | 59,300 |
| November 19, 2025 | 3.42 | 3.42 | 3.42 | 3.52 | 3.41 | 44,848 |
| November 18, 2025 | 3.27 | 3.38 | 3.38 | 3.43 | 3.25 | 94,232 |
| November 17, 2025 | 3.53 | 3.33 | 3.33 | 3.65 | 3.2 | 242,200 |
| November 14, 2025 | 3.34 | 3.49 | 3.49 | 3.61 | 3.3 | 222,401 |
| November 13, 2025 | 3.78 | 3.33 | 3.33 | 3.78 | 3.22 | 381,900 |
| November 12, 2025 | 3.66 | 3.8 | 3.8 | 3.81 | 3.6 | 168,800 |
| November 11, 2025 | 3.65 | 3.67 | 3.67 | 3.7 | 3.62 | 48,200 |
| November 10, 2025 | 3.8 | 3.63 | 3.63 | 3.8 | 3.57 | 198,500 |
| November 07, 2025 | 3.63 | 3.73 | 3.73 | 3.76 | 3.62 | 55,541 |
| November 06, 2025 | 3.85 | 3.68 | 3.68 | 3.85 | 3.68 | 34,838 |
| November 05, 2025 | 3.67 | 3.82 | 3.82 | 3.91 | 3.65 | 245,414 |
| November 04, 2025 | 3.77 | 3.7 | 3.7 | 3.8 | 3.66 | 66,151 |
| November 03, 2025 | 3.74 | 3.8 | 3.8 | 3.83 | 3.64 | 181,900 |
| October 31, 2025 | 3.61 | 3.79 | 3.79 | 3.82 | 3.57 | 173,500 |
| October 30, 2025 | 3.57 | 3.61 | 3.61 | 3.65 | 3.52 | 119,500 |
| October 29, 2025 | 3.69 | 3.56 | 3.56 | 3.73 | 3.53 | 117,969 |
| October 28, 2025 | 3.85 | 3.64 | 3.64 | 3.85 | 3.53 | 667,423 |
| October 27, 2025 | 3.8 | 3.76 | 3.76 | 3.92 | 3.75 | 180,300 |
| October 24, 2025 | 3.75 | 3.86 | 3.86 | 4.04 | 3.7 | 372,627 |
| October 23, 2025 | 3.69 | 3.58 | 3.58 | 3.76 | 3.55 | 350,600 |
| October 22, 2025 | 3.84 | 3.65 | 3.65 | 3.89 | 3.57 | 238,914 |
| October 21, 2025 | 3.8 | 3.85 | 3.85 | 3.88 | 3.74 | 117,828 |
| October 20, 2025 | 3.75 | 3.81 | 3.81 | 3.99 | 3.75 | 146,700 |
| October 17, 2025 | 3.8 | 3.7 | 3.7 | 3.88 | 3.66 | 187,058 |
| October 16, 2025 | 4 | 3.8 | 3.8 | 4.16 | 3.75 | 397,642 |
| October 15, 2025 | 4.17 | 4 | 4 | 4.4 | 3.97 | 567,500 |
| October 14, 2025 | 3.96 | 4.15 | 4.15 | 4.25 | 3.73 | 664,331 |
| October 13, 2025 | 4.15 | 4.05 | 4.05 | 4.15 | 3.96 | 79,464 |
| October 10, 2025 | 4.34 | 4.11 | 4.11 | 4.4 | 4.03 | 170,618 |
| October 09, 2025 | 4.16 | 4.35 | 4.35 | 4.4 | 4.16 | 144,930 |
| October 08, 2025 | 4.18 | 4.21 | 4.21 | 4.44 | 4.09 | 180,029 |
| October 07, 2025 | 4.04 | 4.15 | 4.15 | 4.19 | 3.91 | 146,019 |
| October 06, 2025 | 4.2 | 4.09 | 4.09 | 4.24 | 4 | 164,426 |
| October 03, 2025 | 4.04 | 4.18 | 4.18 | 4.18 | 4 | 131,645 |
| October 02, 2025 | 4.17 | 4.06 | 4.06 | 4.26 | 4 | 129,800 |
| October 01, 2025 | 3.88 | 4.19 | 4.19 | 4.2 | 3.86 | 139,813 |