4.03
+0.04(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4 | 3.99 | 3.99 | 4.13 | 3.53 | 1.05M |
| December 22, 2025 | 4.31 | 4.03 | 4.03 | 4.42 | 3.96 | 931,867 |
| December 19, 2025 | 4.64 | 4.38 | 4.38 | 4.83 | 3.8 | 4.12M |
| December 18, 2025 | 6.55 | 6.16 | 6.16 | 6.95 | 6.13 | 526,875 |
| December 17, 2025 | 6.57 | 6.47 | 6.47 | 7.13 | 6.46 | 1.04M |
| December 16, 2025 | 6.57 | 6.2 | 6.2 | 6.78 | 6.03 | 526,400 |
| December 15, 2025 | 6.24 | 6.51 | 6.51 | 6.67 | 6.1 | 520,045 |
| December 12, 2025 | 5.72 | 6.25 | 6.25 | 6.4 | 5.54 | 760,704 |
| December 11, 2025 | 5.49 | 5.71 | 5.71 | 5.95 | 5.12 | 706,353 |
| December 10, 2025 | 6 | 5.49 | 5.49 | 6.13 | 5.1 | 1.17M |
| December 09, 2025 | 6 | 5.94 | 5.94 | 6.32 | 5.91 | 527,711 |
| December 08, 2025 | 5.69 | 6.02 | 6.02 | 6.09 | 5.69 | 580,900 |
| December 05, 2025 | 6.28 | 5.74 | 5.74 | 6.66 | 5.67 | 774,143 |
| December 04, 2025 | 5.77 | 6.3 | 6.33 | 6.52 | 5.72 | 711,356 |
| December 03, 2025 | 5.44 | 5.7 | 5.7 | 5.95 | 5.43 | 599,300 |
| December 02, 2025 | 5.5 | 5.46 | 5.46 | 5.62 | 5.31 | 302,264 |
| December 01, 2025 | 5.76 | 5.51 | 5.51 | 5.77 | 5.5 | 238,002 |
| November 28, 2025 | 5.79 | 5.73 | 5.73 | 5.85 | 5.6 | 101,343 |
| November 26, 2025 | 5.74 | 5.76 | 5.76 | 5.85 | 5.66 | 187,600 |
| November 25, 2025 | 5.5 | 5.71 | 5.71 | 5.88 | 5.5 | 260,239 |
| November 24, 2025 | 5.55 | 5.51 | 5.51 | 5.63 | 5.33 | 206,091 |
| November 21, 2025 | 5.67 | 5.35 | 5.35 | 6.03 | 5.23 | 408,849 |
| November 20, 2025 | 5.75 | 5.74 | 5.74 | 6.16 | 5.7 | 275,409 |
| November 19, 2025 | 6.14 | 5.74 | 5.74 | 6.29 | 5.72 | 263,143 |
| November 18, 2025 | 5.91 | 6.19 | 6.19 | 6.32 | 5.59 | 500,238 |
| November 17, 2025 | 5.61 | 6 | 6 | 6.1 | 5.61 | 470,902 |
| November 14, 2025 | 5.1 | 5.51 | 5.51 | 5.69 | 5.1 | 238,900 |
| November 13, 2025 | 5.87 | 5.53 | 5.53 | 5.9 | 5.2 | 482,071 |
| November 12, 2025 | 5.55 | 5.83 | 5.83 | 5.9 | 5.55 | 297,300 |
| November 11, 2025 | 5.36 | 5.5 | 5.5 | 5.53 | 5.15 | 311,500 |
| November 10, 2025 | 5.4 | 5.2 | 5.2 | 6.15 | 5.2 | 856,500 |
| November 07, 2025 | 5.6 | 5.2 | 5.2 | 5.71 | 5.05 | 500,799 |
| November 06, 2025 | 5.56 | 5.58 | 5.58 | 5.87 | 5.51 | 245,201 |
| November 05, 2025 | 5.7 | 5.63 | 5.63 | 6 | 5.59 | 299,048 |
| November 04, 2025 | 6 | 5.67 | 5.67 | 6.25 | 5.55 | 575,588 |
| November 03, 2025 | 5.65 | 6 | 6 | 6.02 | 5.6 | 585,145 |
| October 31, 2025 | 5.14 | 5.81 | 5.81 | 5.81 | 5.14 | 461,079 |
| October 30, 2025 | 5.2 | 5.07 | 5.07 | 5.3 | 5.05 | 101,264 |
| October 29, 2025 | 5.2 | 5.11 | 5.11 | 5.25 | 5.03 | 454,504 |
| October 28, 2025 | 5.05 | 5.14 | 5.14 | 5.26 | 5.05 | 1.44M |
| October 27, 2025 | 5.23 | 5.1 | 5.1 | 5.34 | 5.09 | 184,982 |
| October 24, 2025 | 5.17 | 5.23 | 5.23 | 5.37 | 5.17 | 195,000 |
| October 23, 2025 | 4.97 | 5.13 | 5.13 | 5.16 | 4.89 | 121,289 |
| October 22, 2025 | 5.3 | 4.88 | 4.88 | 5.3 | 4.77 | 345,331 |
| October 21, 2025 | 5.2 | 5.3 | 5.3 | 5.35 | 5.11 | 229,833 |
| October 20, 2025 | 5.06 | 5.09 | 5.09 | 5.26 | 5.02 | 235,499 |
| October 17, 2025 | 5.05 | 4.99 | 4.99 | 5.12 | 4.89 | 177,900 |
| October 16, 2025 | 5.14 | 5.05 | 5.05 | 5.24 | 4.96 | 258,000 |
| October 15, 2025 | 5.05 | 5.19 | 5.19 | 5.25 | 5.01 | 220,935 |
| October 14, 2025 | 5.13 | 4.96 | 4.96 | 5.14 | 4.87 | 344,415 |
| October 13, 2025 | 4.82 | 5.1 | 5.1 | 5.35 | 4.73 | 518,936 |
| October 10, 2025 | 4.77 | 4.72 | 4.72 | 4.78 | 4.56 | 225,337 |
| October 09, 2025 | 4.7 | 4.75 | 4.75 | 4.85 | 4.69 | 182,500 |
| October 08, 2025 | 4.8 | 4.74 | 4.74 | 4.84 | 4.66 | 256,878 |
| October 07, 2025 | 4.58 | 4.77 | 4.77 | 4.82 | 4.47 | 441,100 |
| October 06, 2025 | 4.39 | 4.44 | 4.44 | 4.72 | 4.38 | 247,000 |
| October 03, 2025 | 4.35 | 4.33 | 4.33 | 4.45 | 4.21 | 213,317 |
| October 02, 2025 | 4.2 | 4.25 | 4.25 | 4.45 | 4.16 | 227,200 |
| October 01, 2025 | 4.24 | 4.18 | 4.18 | 4.35 | 4.14 | 206,700 |
| September 30, 2025 | 4.12 | 4.24 | 4.24 | 4.43 | 4.08 | 270,715 |