3.87
-0.19(-4.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.87 | 3.87 | 3.87 | 4.13 | 3.8 | 484,471 |
| December 03, 2025 | 3.91 | 4.06 | 4.06 | 4.37 | 3.64 | 9.31M |
| December 02, 2025 | 3.79 | 3.49 | 3.49 | 3.91 | 3.39 | 531,300 |
| December 01, 2025 | 4.12 | 3.75 | 3.75 | 4.86 | 3.5 | 926,200 |
| November 28, 2025 | 3.3 | 4.17 | 4.17 | 4.55 | 3.3 | 1.63M |
| November 26, 2025 | 3.02 | 3.3 | 3.3 | 4.05 | 2.96 | 1.25M |
| November 25, 2025 | 2.96 | 2.87 | 2.87 | 3.39 | 2.56 | 533,805 |
| November 24, 2025 | 4.14 | 3.03 | 3.03 | 4.27 | 2.7 | 912,500 |
| November 21, 2025 | 7.02 | 4 | 4 | 7.03 | 3.66 | 972,551 |
| November 20, 2025 | 11.05 | 6.88 | 6.88 | 11.46 | 6.54 | 560,000 |
| November 19, 2025 | 11.01 | 12.88 | 12.88 | 12.89 | 11.01 | 374,900 |
| November 18, 2025 | 9.11 | 11.04 | 11.04 | 12.17 | 9.01 | 1.02M |
| November 17, 2025 | 8.72 | 9.19 | 9.19 | 14.41 | 8.3 | 3.04M |
| November 14, 2025 | 6.6 | 9.25 | 9.25 | 10.98 | 6.58 | 2.05M |
| November 13, 2025 | 7.02 | 6.78 | 6.78 | 7.14 | 6.55 | 735,200 |
| November 12, 2025 | 9.25 | 9.43 | 9.43 | 11.66 | 7.36 | 57.07M |
| November 11, 2025 | 4.81 | 5.01 | 5.01 | 5.14 | 4.75 | 21,800 |
| November 10, 2025 | 4.95 | 4.8 | 4.8 | 4.95 | 4.75 | 10,522 |
| November 07, 2025 | 5.8 | 4.88 | 4.88 | 5.8 | 4.67 | 85,250 |
| November 06, 2025 | 4.92 | 5.74 | 5.74 | 6.36 | 4.61 | 362,100 |
| November 05, 2025 | 4.91 | 4.73 | 4.73 | 5 | 4.55 | 30,700 |
| November 04, 2025 | 5.23 | 5.04 | 5.04 | 5.23 | 4.77 | 14,500 |
| November 03, 2025 | 5.55 | 5.34 | 5.34 | 5.76 | 5.34 | 8,647 |
| October 31, 2025 | 5.71 | 5.55 | 5.55 | 5.74 | 5.14 | 19,960 |
| October 30, 2025 | 6.09 | 5.86 | 5.86 | 6.09 | 5.8 | 8,032 |
| October 29, 2025 | 6.25 | 5.92 | 5.92 | 6.4 | 5.61 | 30,800 |
| October 28, 2025 | 6.24 | 6.27 | 6.27 | 6.9 | 6.1 | 44,384 |
| October 27, 2025 | 7.15 | 6.24 | 6.24 | 8.01 | 6.16 | 102,739 |
| October 24, 2025 | 6.47 | 7.52 | 7.52 | 7.59 | 6.47 | 191,930 |
| October 23, 2025 | 6.42 | 6.38 | 6.38 | 6.55 | 6.34 | 20,400 |
| October 22, 2025 | 6.59 | 6.39 | 6.39 | 6.59 | 6.35 | 12,216 |
| October 21, 2025 | 6.74 | 6.52 | 6.52 | 6.74 | 6.25 | 33,976 |
| October 20, 2025 | 6.6 | 6.72 | 6.72 | 6.98 | 6.34 | 45,200 |
| October 17, 2025 | 6.54 | 6.54 | 6.54 | 6.85 | 6.54 | 15,009 |
| October 16, 2025 | 6.73 | 6.66 | 6.66 | 7.01 | 6.52 | 6,600 |
| October 15, 2025 | 6.48 | 6.65 | 6.65 | 7 | 6.37 | 20,324 |
| October 14, 2025 | 6.44 | 6.49 | 6.49 | 6.91 | 6.39 | 15,430 |
| October 13, 2025 | 7.02 | 6.38 | 6.38 | 7.02 | 6.24 | 19,830 |
| October 10, 2025 | 7.63 | 7.03 | 7.03 | 7.64 | 6.64 | 86,200 |
| October 09, 2025 | 6.26 | 7.31 | 7.31 | 7.44 | 6.24 | 89,820 |
| October 08, 2025 | 6.3 | 6.2 | 6.2 | 6.48 | 6.2 | 8,900 |
| October 07, 2025 | 6.46 | 6.21 | 6.21 | 6.47 | 6.21 | 11,826 |
| October 06, 2025 | 6.62 | 6.57 | 6.57 | 6.62 | 6.46 | 9,300 |
| October 03, 2025 | 6.26 | 6.63 | 6.63 | 6.63 | 6.16 | 5,837 |
| October 02, 2025 | 6.37 | 6.27 | 6.27 | 6.6 | 6.15 | 18,718 |
| October 01, 2025 | 6.26 | 6.34 | 6.34 | 6.39 | 6.25 | 6,622 |
| September 30, 2025 | 6.51 | 6.23 | 6.23 | 6.63 | 6.13 | 19,200 |
| September 29, 2025 | 6.21 | 6.32 | 6.32 | 6.46 | 6.18 | 11,646 |
| September 26, 2025 | 7 | 6.11 | 6.11 | 7 | 5.55 | 19,508 |
| September 25, 2025 | 6.71 | 6.98 | 6.98 | 6.98 | 6.5 | 8,664 |
| September 24, 2025 | 6.71 | 6.96 | 6.96 | 7.08 | 6.71 | 9,700 |
| September 23, 2025 | 6.68 | 6.77 | 6.77 | 7.26 | 6.68 | 15,300 |
| September 22, 2025 | 6.98 | 6.91 | 6.91 | 7.19 | 6.71 | 19,816 |
| September 19, 2025 | 7.23 | 7.28 | 7.28 | 7.36 | 7.03 | 12,225 |
| September 18, 2025 | 7.8 | 7.25 | 7.25 | 7.8 | 7.09 | 21,088 |
| September 17, 2025 | 7.23 | 7.67 | 7.67 | 7.9 | 7.16 | 27,000 |
| September 16, 2025 | 7.54 | 7.2 | 7.2 | 7.81 | 7 | 34,293 |
| September 15, 2025 | 8.84 | 7.42 | 7.42 | 9.23 | 6.88 | 207,061 |
| September 12, 2025 | 6.65 | 7.95 | 7.95 | 7.98 | 6.65 | 143,581 |
| September 11, 2025 | 7.16 | 7.02 | 7.02 | 7.39 | 6.95 | 9,372 |