4.71
+0.07(+1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.54 | 4.71 | 4.71 | 4.8 | 4.54 | 678,219 |
| December 03, 2025 | 4.27 | 4.64 | 4.64 | 4.76 | 4.08 | 890,203 |
| December 02, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 4.1 | 467,100 |
| December 01, 2025 | 4.21 | 4.23 | 4.23 | 4.3 | 4.12 | 562,100 |
| November 28, 2025 | 4.32 | 4.34 | 4.34 | 4.36 | 4.21 | 176,200 |
| November 26, 2025 | 3.97 | 4.36 | 4.36 | 4.4 | 3.95 | 765,118 |
| November 25, 2025 | 3.7 | 3.97 | 3.97 | 4.19 | 3.68 | 731,100 |
| November 24, 2025 | 3.58 | 3.66 | 3.66 | 3.69 | 3.52 | 884,409 |
| November 21, 2025 | 3.4 | 3.59 | 3.59 | 3.65 | 3.36 | 717,000 |
| November 20, 2025 | 3.46 | 3.36 | 3.36 | 3.52 | 3.29 | 589,100 |
| November 19, 2025 | 3.5 | 3.4 | 3.4 | 3.59 | 3.39 | 341,000 |
| November 18, 2025 | 3.54 | 3.47 | 3.47 | 3.59 | 3.44 | 447,412 |
| November 17, 2025 | 3.7 | 3.62 | 3.62 | 3.76 | 3.57 | 434,517 |
| November 14, 2025 | 3.75 | 3.73 | 3.73 | 3.81 | 3.64 | 396,400 |
| November 13, 2025 | 3.98 | 3.81 | 3.81 | 4.07 | 3.76 | 543,600 |
| November 12, 2025 | 3.85 | 4.04 | 4.04 | 4.11 | 3.85 | 705,921 |
| November 11, 2025 | 3.97 | 3.8 | 3.8 | 3.99 | 3.79 | 433,000 |
| November 10, 2025 | 4.15 | 3.97 | 3.97 | 4.18 | 3.91 | 673,328 |
| November 07, 2025 | 3.96 | 4.08 | 4.08 | 4.1 | 3.81 | 1.42M |
| November 06, 2025 | 3.94 | 3.99 | 3.99 | 4.05 | 3.84 | 649,114 |
| November 05, 2025 | 3.61 | 4 | 4 | 4.09 | 3.56 | 1.29M |
| November 04, 2025 | 3.63 | 3.56 | 3.56 | 3.66 | 3.56 | 417,027 |
| November 03, 2025 | 3.7 | 3.73 | 3.73 | 3.84 | 3.64 | 438,100 |
| October 31, 2025 | 3.52 | 3.69 | 3.69 | 3.7 | 3.51 | 490,600 |
| October 30, 2025 | 3.62 | 3.54 | 3.54 | 3.64 | 3.53 | 367,948 |
| October 29, 2025 | 3.65 | 3.68 | 3.68 | 3.99 | 3.61 | 2.69M |
| October 28, 2025 | 3.72 | 3.68 | 3.68 | 3.76 | 3.63 | 389,977 |
| October 27, 2025 | 3.8 | 3.73 | 3.73 | 3.95 | 3.73 | 381,184 |
| October 24, 2025 | 3.77 | 3.68 | 3.68 | 3.83 | 3.68 | 323,503 |
| October 23, 2025 | 3.64 | 3.7 | 3.7 | 3.77 | 3.62 | 350,133 |
| October 22, 2025 | 3.67 | 3.65 | 3.65 | 3.71 | 3.57 | 390,700 |
| October 21, 2025 | 3.56 | 3.65 | 3.65 | 3.71 | 3.54 | 386,400 |
| October 20, 2025 | 3.43 | 3.56 | 3.56 | 3.57 | 3.42 | 580,900 |
| October 17, 2025 | 3.41 | 3.36 | 3.36 | 3.5 | 3.35 | 317,700 |
| October 16, 2025 | 3.55 | 3.46 | 3.46 | 3.57 | 3.42 | 530,000 |
| October 15, 2025 | 3.61 | 3.56 | 3.56 | 3.61 | 3.48 | 455,100 |
| October 14, 2025 | 3.29 | 3.55 | 3.55 | 3.57 | 3.29 | 904,800 |
| October 13, 2025 | 3.3 | 3.36 | 3.36 | 3.42 | 3.2 | 570,453 |
| October 10, 2025 | 3.29 | 3.18 | 3.18 | 3.3 | 3.11 | 1.04M |
| October 09, 2025 | 3.42 | 3.28 | 3.28 | 3.45 | 3.28 | 673,428 |
| October 08, 2025 | 3.44 | 3.49 | 3.49 | 3.59 | 3.42 | 369,519 |
| October 07, 2025 | 3.49 | 3.4 | 3.4 | 3.5 | 3.32 | 992,400 |
| October 06, 2025 | 3.62 | 3.49 | 3.49 | 3.66 | 3.49 | 511,000 |
| October 03, 2025 | 3.54 | 3.6 | 3.6 | 3.71 | 3.54 | 460,650 |
| October 02, 2025 | 3.55 | 3.57 | 3.52 | 3.59 | 3.45 | 488,937 |
| October 01, 2025 | 3.52 | 3.57 | 3.57 | 3.61 | 3.5 | 565,641 |
| September 30, 2025 | 3.56 | 3.54 | 3.54 | 3.59 | 3.44 | 592,553 |
| September 29, 2025 | 3.82 | 3.58 | 3.58 | 3.82 | 3.57 | 650,900 |
| September 26, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.71 | 348,700 |
| September 25, 2025 | 3.81 | 3.74 | 3.74 | 3.83 | 3.64 | 824,720 |
| September 24, 2025 | 3.89 | 3.9 | 3.9 | 3.98 | 3.81 | 1.11M |
| September 23, 2025 | 3.91 | 3.87 | 3.87 | 4.05 | 3.8 | 760,724 |
| September 22, 2025 | 4.12 | 3.87 | 3.87 | 4.16 | 3.85 | 1.16M |
| September 19, 2025 | 4.28 | 4.14 | 4.14 | 4.32 | 4.07 | 2.22M |
| September 18, 2025 | 4.28 | 4.33 | 4.33 | 4.41 | 4.26 | 540,627 |
| September 17, 2025 | 4.23 | 4.24 | 4.24 | 4.55 | 4.21 | 1.04M |
| September 16, 2025 | 4.4 | 4.23 | 4.23 | 4.4 | 4.17 | 905,369 |
| September 15, 2025 | 4.48 | 4.41 | 4.41 | 4.6 | 4.22 | 904,348 |
| September 12, 2025 | 4.42 | 4.54 | 4.54 | 4.56 | 4.15 | 1.25M |
| September 11, 2025 | 4.75 | 4.53 | 4.53 | 4.76 | 4.48 | 953,581 |