4.44
+0.01(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 3.88 | 4.43 | 4.43 | 4.5 | 3.84 | 913,400 |
| December 22, 2025 | 3.4 | 3.89 | 3.89 | 4 | 3.4 | 608,285 |
| December 19, 2025 | 3.11 | 3.35 | 3.35 | 3.38 | 3.06 | 259,437 |
| December 18, 2025 | 3.01 | 3.08 | 3.08 | 3.2 | 3 | 216,545 |
| December 17, 2025 | 3.11 | 2.85 | 2.85 | 3.13 | 2.75 | 482,848 |
| December 16, 2025 | 3.02 | 3.11 | 3.11 | 3.14 | 2.99 | 113,130 |
| December 15, 2025 | 3.1 | 3 | 3 | 3.19 | 2.97 | 263,971 |
| December 12, 2025 | 3.27 | 3.06 | 3.06 | 3.39 | 3 | 365,800 |
| December 11, 2025 | 3.56 | 3.62 | 3.62 | 3.73 | 3.42 | 613,700 |
| December 10, 2025 | 3.58 | 3.52 | 3.52 | 3.68 | 3.37 | 492,019 |
| December 09, 2025 | 3.3 | 3.53 | 3.53 | 3.55 | 3.27 | 207,500 |
| December 08, 2025 | 3.27 | 3.29 | 3.29 | 3.51 | 3.19 | 301,304 |
| December 05, 2025 | 3.25 | 3.25 | 3.25 | 3.27 | 3.17 | 56,600 |
| December 04, 2025 | 3.21 | 3.29 | 3.28 | 3.31 | 3.17 | 122,054 |
| December 03, 2025 | 3.15 | 3.24 | 3.24 | 3.25 | 3 | 137,300 |
| December 02, 2025 | 3.14 | 3.14 | 3.14 | 3.16 | 3.04 | 103,500 |
| December 01, 2025 | 3.04 | 3.15 | 3.15 | 3.25 | 3 | 157,044 |
| November 28, 2025 | 3.1 | 3.06 | 3.06 | 3.11 | 3 | 94,500 |
| November 26, 2025 | 3.14 | 3.03 | 3.03 | 3.15 | 3 | 143,939 |
| November 25, 2025 | 3 | 3.07 | 3.07 | 3.15 | 2.84 | 107,815 |
| November 24, 2025 | 2.92 | 3.01 | 3.01 | 3.05 | 2.83 | 99,700 |
| November 21, 2025 | 2.89 | 2.91 | 2.91 | 2.98 | 2.72 | 158,600 |
| November 20, 2025 | 3.14 | 2.9 | 2.9 | 3.15 | 2.85 | 239,600 |
| November 19, 2025 | 3.2 | 3.11 | 3.11 | 3.25 | 3.04 | 126,700 |
| November 18, 2025 | 3.07 | 3.17 | 3.17 | 3.25 | 3.06 | 148,100 |
| November 17, 2025 | 3.18 | 3.12 | 3.12 | 3.25 | 3.08 | 154,137 |
| November 14, 2025 | 3.13 | 3.2 | 3.2 | 3.29 | 3.08 | 89,511 |
| November 13, 2025 | 3.32 | 3.22 | 3.22 | 3.32 | 2.98 | 255,000 |
| November 12, 2025 | 3.25 | 3.32 | 3.32 | 3.5 | 3.21 | 293,800 |
| November 11, 2025 | 3.04 | 3.21 | 3.21 | 3.47 | 3 | 1.11M |
| November 10, 2025 | 3.2 | 3 | 3 | 3.2 | 2.97 | 1.77M |
| November 07, 2025 | 3.01 | 3.04 | 3.04 | 3.11 | 2.9 | 204,200 |
| November 06, 2025 | 2.93 | 3.03 | 3.03 | 3.11 | 2.85 | 199,630 |
| November 05, 2025 | 2.95 | 2.94 | 2.94 | 2.97 | 2.86 | 116,000 |
| November 04, 2025 | 2.93 | 2.97 | 2.97 | 2.99 | 2.92 | 84,330 |
| November 03, 2025 | 2.84 | 3.04 | 3.04 | 3.06 | 2.8 | 124,922 |
| October 31, 2025 | 2.8 | 2.84 | 2.84 | 2.89 | 2.65 | 373,461 |
| October 30, 2025 | 2.91 | 2.89 | 2.89 | 3.05 | 2.83 | 143,000 |
| October 29, 2025 | 3.1 | 2.93 | 2.93 | 3.19 | 2.81 | 301,534 |
| October 28, 2025 | 3.16 | 3.13 | 3.13 | 3.19 | 3.04 | 71,708 |
| October 27, 2025 | 3.37 | 3.17 | 3.17 | 3.39 | 3.16 | 136,400 |
| October 24, 2025 | 3.13 | 3.35 | 3.35 | 3.4 | 3.05 | 407,839 |
| October 23, 2025 | 3 | 3.13 | 3.13 | 3.15 | 2.95 | 205,200 |
| October 22, 2025 | 2.98 | 2.91 | 2.91 | 3.09 | 2.83 | 266,929 |
| October 21, 2025 | 3.03 | 3 | 3 | 3.05 | 2.94 | 116,134 |
| October 20, 2025 | 2.99 | 3.07 | 3.07 | 3.1 | 2.92 | 108,100 |
| October 17, 2025 | 2.91 | 2.96 | 2.96 | 3.1 | 2.84 | 195,309 |
| October 16, 2025 | 3.34 | 2.91 | 2.91 | 3.34 | 2.91 | 204,086 |
| October 15, 2025 | 3.24 | 3.32 | 3.32 | 3.32 | 3.15 | 205,688 |
| October 14, 2025 | 3.09 | 3.19 | 3.19 | 3.29 | 3.01 | 224,106 |
| October 13, 2025 | 3.09 | 3.09 | 3.09 | 3.2 | 3.01 | 181,534 |
| October 10, 2025 | 3.05 | 3.04 | 3.04 | 3.14 | 3 | 284,566 |
| October 09, 2025 | 2.9 | 3.09 | 3.09 | 3.1 | 2.9 | 209,238 |
| October 08, 2025 | 2.82 | 2.91 | 2.91 | 2.94 | 2.82 | 117,943 |
| October 07, 2025 | 2.92 | 2.82 | 2.82 | 2.92 | 2.72 | 170,900 |
| October 06, 2025 | 2.65 | 2.92 | 2.92 | 2.93 | 2.6 | 320,000 |
| October 03, 2025 | 2.62 | 2.63 | 2.63 | 2.7 | 2.55 | 130,648 |
| October 02, 2025 | 2.65 | 2.65 | 2.65 | 2.69 | 2.55 | 101,400 |
| October 01, 2025 | 2.58 | 2.65 | 2.65 | 2.66 | 2.48 | 81,753 |
| September 30, 2025 | 2.59 | 2.58 | 2.58 | 2.61 | 2.44 | 121,200 |