3.83
+0.035(+0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.26 | 3.83 | 3.83 | 4.26 | 3.75 | 59,900 |
| November 11, 2025 | 3.68 | 3.8 | 3.8 | 3.91 | 3.66 | 31,400 |
| November 10, 2025 | 3.78 | 3.68 | 3.68 | 3.91 | 3.6 | 64,200 |
| November 07, 2025 | 3.96 | 3.72 | 3.72 | 3.96 | 3.7 | 76,679 |
| November 06, 2025 | 4 | 4.02 | 4.02 | 4.04 | 3.81 | 22,943 |
| November 05, 2025 | 3.72 | 4.07 | 4.07 | 4.14 | 3.72 | 24,700 |
| November 04, 2025 | 4 | 3.7 | 3.7 | 4.13 | 3.7 | 37,301 |
| November 03, 2025 | 4.04 | 4.09 | 4.09 | 4.17 | 3.88 | 86,825 |
| October 31, 2025 | 3.71 | 4.07 | 4.07 | 4.15 | 3.71 | 44,102 |
| October 30, 2025 | 3.68 | 3.77 | 3.77 | 3.78 | 3.61 | 19,322 |
| October 29, 2025 | 3.9 | 3.68 | 3.68 | 3.9 | 3.67 | 23,846 |
| October 28, 2025 | 3.94 | 3.9 | 3.9 | 4.08 | 3.76 | 31,839 |
| October 27, 2025 | 3.97 | 3.88 | 3.88 | 3.97 | 3.77 | 34,500 |
| October 24, 2025 | 3.81 | 3.9 | 3.9 | 3.99 | 3.81 | 33,744 |
| October 23, 2025 | 3.73 | 3.8 | 3.8 | 3.99 | 3.66 | 23,116 |
| October 22, 2025 | 3.92 | 3.77 | 3.77 | 3.97 | 3.68 | 21,800 |
| October 21, 2025 | 4.07 | 3.93 | 3.93 | 4.07 | 3.89 | 7,790 |
| October 20, 2025 | 3.81 | 4.09 | 4.09 | 4.1 | 3.76 | 26,935 |
| October 17, 2025 | 3.76 | 3.78 | 3.78 | 3.86 | 3.66 | 10,889 |
| October 16, 2025 | 4 | 3.71 | 3.71 | 4.1 | 3.69 | 63,807 |
| October 15, 2025 | 4.21 | 4.11 | 4.11 | 4.21 | 4.02 | 26,100 |
| October 14, 2025 | 3.96 | 4.14 | 4.14 | 4.16 | 3.88 | 24,817 |
| October 13, 2025 | 4.03 | 3.96 | 3.96 | 4.19 | 3.9 | 28,649 |
| October 10, 2025 | 4.36 | 3.98 | 3.98 | 4.36 | 3.98 | 51,051 |
| October 09, 2025 | 4.4 | 4.36 | 4.36 | 4.5 | 4.22 | 35,746 |
| October 08, 2025 | 4.2 | 4.4 | 4.4 | 4.44 | 4.19 | 21,743 |
| October 07, 2025 | 4.31 | 4.18 | 4.18 | 4.35 | 4.07 | 35,369 |
| October 06, 2025 | 4.43 | 4.35 | 4.35 | 4.5 | 4.32 | 62,600 |
| October 03, 2025 | 4.07 | 4.37 | 4.37 | 4.37 | 4.07 | 25,928 |
| October 02, 2025 | 4.17 | 4.07 | 4.07 | 4.19 | 4 | 10,504 |
| October 01, 2025 | 4.08 | 4.18 | 4.18 | 4.26 | 4.04 | 30,300 |
| September 30, 2025 | 4.16 | 3.97 | 3.97 | 4.45 | 3.94 | 64,200 |
| September 29, 2025 | 4.01 | 4.2 | 4.2 | 4.28 | 3.94 | 83,000 |
| September 26, 2025 | 3.99 | 4.04 | 4.04 | 4.11 | 3.9 | 99,122 |
| September 25, 2025 | 3.96 | 3.73 | 3.73 | 4.04 | 3.73 | 46,600 |
| September 24, 2025 | 3.91 | 4 | 4 | 4.1 | 3.84 | 27,941 |
| September 23, 2025 | 4.45 | 3.96 | 3.96 | 4.57 | 3.96 | 75,803 |
| September 22, 2025 | 3.73 | 4.39 | 4.39 | 4.52 | 3.73 | 108,393 |
| September 19, 2025 | 3.85 | 3.76 | 3.76 | 4.01 | 3.66 | 57,200 |
| September 18, 2025 | 3.64 | 3.89 | 3.89 | 4.2 | 3.64 | 114,400 |
| September 17, 2025 | 3.56 | 3.61 | 3.61 | 3.76 | 3.32 | 88,900 |
| September 16, 2025 | 3.91 | 3.57 | 3.57 | 4.01 | 3.52 | 173,027 |
| September 15, 2025 | 4.04 | 3.95 | 3.95 | 4.43 | 3.7 | 263,936 |
| September 12, 2025 | 5.1 | 4.79 | 4.79 | 5.23 | 4.77 | 1.39M |
| September 11, 2025 | 5.07 | 5.24 | 5.24 | 5.33 | 4.95 | 702,200 |
| September 10, 2025 | 5.29 | 4.98 | 4.98 | 5.31 | 4.68 | 1.13M |
| September 09, 2025 | 4.99 | 5.08 | 5.08 | 5.25 | 4.98 | 427,500 |
| September 08, 2025 | 5.1 | 5.04 | 5.04 | 5.34 | 4.97 | 804,417 |
| September 05, 2025 | 5.25 | 5.19 | 5.19 | 5.4 | 5.1 | 453,325 |
| September 04, 2025 | 4.95 | 5.25 | 5.25 | 5.3 | 4.95 | 632,716 |
| September 03, 2025 | 5.09 | 5.1 | 5.1 | 5.35 | 4.95 | 487,800 |
| September 02, 2025 | 5.38 | 5.09 | 5.09 | 5.55 | 4.95 | 1.14M |
| August 29, 2025 | 5.59 | 5.51 | 5.51 | 5.78 | 5.23 | 1.53M |
| August 28, 2025 | 5.82 | 5.81 | 5.81 | 6 | 5.42 | 859,500 |
| August 27, 2025 | 6 | 5.8 | 5.8 | 6.15 | 5.74 | 194,345 |
| August 26, 2025 | 6.14 | 5.93 | 5.93 | 6.21 | 5.86 | 371,838 |
| August 25, 2025 | 6.08 | 6.04 | 6.04 | 6.35 | 5.96 | 709,842 |
| August 22, 2025 | 6 | 6.11 | 6.11 | 6.4 | 6 | 364,924 |
| August 21, 2025 | 6 | 6.05 | 6.05 | 6.18 | 5.9 | 371,300 |
| August 20, 2025 | 5.92 | 6.11 | 6.11 | 6.15 | 5.92 | 283,849 |