4.21
+0.02(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 4.17 | 4.21 | 4.21 | 4.26 | 4.17 | 309,347 |
| December 04, 2025 | 4.16 | 4.19 | 4.19 | 4.2 | 4.12 | 275,324 |
| December 03, 2025 | 4.04 | 4.13 | 4.13 | 4.17 | 4 | 293,906 |
| December 02, 2025 | 4.03 | 3.98 | 3.98 | 4.04 | 3.97 | 286,925 |
| December 01, 2025 | 3.92 | 4.04 | 4.04 | 4.06 | 3.92 | 323,320 |
| November 28, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.87 | 120,557 |
| November 26, 2025 | 3.8 | 3.86 | 3.86 | 3.9 | 3.8 | 287,200 |
| November 25, 2025 | 3.82 | 3.8 | 3.8 | 3.85 | 3.77 | 298,900 |
| November 24, 2025 | 3.83 | 3.81 | 3.81 | 3.86 | 3.77 | 382,721 |
| November 21, 2025 | 3.72 | 3.82 | 3.82 | 3.84 | 3.71 | 498,172 |
| November 20, 2025 | 3.88 | 3.72 | 3.72 | 3.92 | 3.71 | 768,491 |
| November 19, 2025 | 4.02 | 3.86 | 3.86 | 4.05 | 3.85 | 597,437 |
| November 18, 2025 | 4.06 | 4.06 | 4.06 | 4.11 | 4.02 | 552,028 |
| November 17, 2025 | 4.25 | 4.07 | 4.07 | 4.3 | 4.06 | 478,700 |
| November 14, 2025 | 4.32 | 4.26 | 4.26 | 4.32 | 4.23 | 632,200 |
| November 13, 2025 | 4.41 | 4.34 | 4.34 | 4.45 | 4.32 | 711,900 |
| November 12, 2025 | 4.5 | 4.39 | 4.39 | 4.55 | 4.37 | 505,084 |
| November 11, 2025 | 4.48 | 4.59 | 4.59 | 4.6 | 4.48 | 249,200 |
| November 10, 2025 | 4.48 | 4.45 | 4.45 | 4.49 | 4.43 | 260,003 |
| November 07, 2025 | 4.39 | 4.45 | 4.45 | 4.47 | 4.38 | 271,700 |
| November 06, 2025 | 4.38 | 4.36 | 4.36 | 4.42 | 4.35 | 231,567 |
| November 05, 2025 | 4.42 | 4.38 | 4.38 | 4.42 | 4.35 | 188,300 |
| November 04, 2025 | 4.38 | 4.38 | 4.38 | 4.41 | 4.33 | 289,218 |
| November 03, 2025 | 4.37 | 4.42 | 4.42 | 4.44 | 4.31 | 364,800 |
| October 31, 2025 | 4.4 | 4.38 | 4.38 | 4.44 | 4.37 | 333,900 |
| October 30, 2025 | 4.4 | 4.41 | 4.41 | 4.46 | 4.39 | 338,123 |
| October 29, 2025 | 4.44 | 4.41 | 4.41 | 4.51 | 4.4 | 309,000 |
| October 28, 2025 | 4.52 | 4.43 | 4.43 | 4.54 | 4.41 | 244,500 |
| October 27, 2025 | 4.56 | 4.51 | 4.51 | 4.58 | 4.51 | 291,900 |
| October 24, 2025 | 4.6 | 4.55 | 4.55 | 4.67 | 4.51 | 179,463 |
| October 23, 2025 | 4.58 | 4.57 | 4.57 | 4.62 | 4.56 | 194,800 |
| October 22, 2025 | 4.49 | 4.51 | 4.51 | 4.54 | 4.47 | 329,000 |
| October 21, 2025 | 4.53 | 4.47 | 4.48 | 4.53 | 4.47 | 277,212 |
| October 20, 2025 | 4.54 | 4.51 | 4.51 | 4.6 | 4.46 | 278,329 |
| October 17, 2025 | 4.53 | 4.53 | 4.53 | 4.56 | 4.46 | 329,600 |
| October 16, 2025 | 4.72 | 4.54 | 4.54 | 4.73 | 4.5 | 513,707 |
| October 15, 2025 | 4.73 | 4.71 | 4.71 | 4.74 | 4.64 | 408,509 |
| October 14, 2025 | 4.74 | 4.66 | 4.66 | 4.74 | 4.63 | 213,778 |
| October 13, 2025 | 4.73 | 4.79 | 4.79 | 4.8 | 4.66 | 222,400 |
| October 10, 2025 | 4.86 | 4.66 | 4.66 | 4.94 | 4.65 | 706,401 |
| October 09, 2025 | 4.86 | 4.93 | 4.93 | 4.93 | 4.8 | 221,300 |
| October 08, 2025 | 4.84 | 4.85 | 4.85 | 4.88 | 4.82 | 224,432 |
| October 07, 2025 | 4.84 | 4.83 | 4.83 | 4.88 | 4.8 | 250,086 |
| October 06, 2025 | 4.99 | 4.81 | 4.81 | 5.03 | 4.78 | 508,901 |
| October 03, 2025 | 4.89 | 4.91 | 4.91 | 4.95 | 4.85 | 284,200 |
| October 02, 2025 | 4.88 | 4.84 | 4.84 | 4.9 | 4.79 | 251,339 |
| October 01, 2025 | 4.81 | 4.88 | 4.88 | 4.93 | 4.77 | 219,670 |
| September 30, 2025 | 4.9 | 4.82 | 4.82 | 4.94 | 4.78 | 319,852 |
| September 29, 2025 | 4.98 | 4.88 | 4.88 | 4.98 | 4.85 | 247,900 |
| September 26, 2025 | 4.96 | 4.98 | 4.98 | 5.06 | 4.9 | 200,800 |
| September 25, 2025 | 5.08 | 4.94 | 4.94 | 5.1 | 4.89 | 224,750 |
| September 24, 2025 | 4.91 | 5.08 | 5.08 | 5.09 | 4.91 | 286,800 |
| September 23, 2025 | 4.88 | 4.9 | 4.9 | 5.02 | 4.85 | 253,101 |
| September 22, 2025 | 5.05 | 4.88 | 4.88 | 5.13 | 4.88 | 359,217 |
| September 19, 2025 | 5.47 | 5.3 | 5.3 | 5.49 | 5.28 | 402,000 |
| September 18, 2025 | 5.5 | 5.47 | 5.47 | 5.53 | 5.44 | 226,434 |
| September 17, 2025 | 5.55 | 5.47 | 5.47 | 5.7 | 5.4 | 576,961 |
| September 16, 2025 | 5.34 | 5.5 | 5.5 | 5.51 | 5.34 | 878,745 |
| September 15, 2025 | 5.27 | 5.27 | 5.27 | 5.35 | 5.25 | 220,800 |
| September 12, 2025 | 5.25 | 5.22 | 5.22 | 5.28 | 5.2 | 103,637 |