4.25
+0.01(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.2 | 34,310 |
| December 23, 2025 | 4.19 | 4.24 | 4.24 | 4.24 | 4.17 | 63,909 |
| December 22, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.08 | 103,400 |
| December 19, 2025 | 4.1 | 4.11 | 4.11 | 4.14 | 4 | 133,400 |
| December 18, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 3.98 | 104,262 |
| December 17, 2025 | 4.06 | 4.04 | 4.04 | 4.08 | 4.04 | 33,800 |
| December 16, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.05 | 28,815 |
| December 15, 2025 | 4.1 | 4.1 | 4.1 | 4.16 | 4.09 | 21,632 |
| December 12, 2025 | 4.14 | 4.13 | 4.13 | 4.2 | 4.1 | 37,119 |
| December 11, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 39,010 |
| December 10, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.25 | 41,839 |
| December 09, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.25 | 91,000 |
| December 08, 2025 | 4.24 | 4.25 | 4.25 | 4.3 | 4.23 | 40,140 |
| December 05, 2025 | 4.28 | 4.25 | 4.25 | 4.3 | 4.25 | 45,762 |
| December 04, 2025 | 4.24 | 4.3 | 4.3 | 4.3 | 4.21 | 48,795 |
| December 03, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.19 | 22,517 |
| December 02, 2025 | 4.25 | 4.21 | 4.21 | 4.26 | 4.19 | 37,800 |
| December 01, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.19 | 56,700 |
| November 28, 2025 | 4.18 | 4.22 | 4.22 | 4.23 | 4.18 | 15,854 |
| November 26, 2025 | 4.15 | 4.19 | 4.19 | 4.2 | 4.15 | 18,875 |
| November 25, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.11 | 31,000 |
| November 24, 2025 | 4.1 | 4.13 | 4.13 | 4.14 | 4.1 | 50,131 |
| November 21, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.02 | 59,886 |
| November 20, 2025 | 4.13 | 4.06 | 4.06 | 4.15 | 4.05 | 40,738 |
| November 19, 2025 | 4.04 | 4.08 | 4.08 | 4.11 | 4.03 | 28,870 |
| November 18, 2025 | 4.07 | 4.07 | 4.07 | 4.09 | 4.02 | 71,600 |
| November 17, 2025 | 4.16 | 4.06 | 4.06 | 4.17 | 4.03 | 68,013 |
| November 14, 2025 | 4.11 | 4.15 | 4.15 | 4.19 | 4.11 | 50,422 |
| November 13, 2025 | 4.24 | 4.14 | 4.14 | 4.24 | 4.11 | 33,300 |
| November 12, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.19 | 34,400 |
| November 11, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.25 | 73,100 |
| November 10, 2025 | 4.24 | 4.26 | 4.26 | 4.32 | 4.24 | 71,521 |
| November 07, 2025 | 4.28 | 4.24 | 4.24 | 4.28 | 4.22 | 36,121 |
| November 06, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.26 | 34,000 |
| November 05, 2025 | 4.37 | 4.32 | 4.32 | 4.37 | 4.3 | 31,000 |
| November 04, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.31 | 74,304 |
| November 03, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.31 | 48,600 |
| October 31, 2025 | 4.32 | 4.36 | 4.36 | 4.37 | 4.31 | 47,446 |
| October 30, 2025 | 4.36 | 4.3 | 4.3 | 4.36 | 4.28 | 83,121 |
| October 29, 2025 | 4.35 | 4.36 | 4.36 | 4.37 | 4.33 | 122,545 |
| October 28, 2025 | 4.32 | 4.31 | 4.31 | 4.36 | 4.3 | 79,408 |
| October 27, 2025 | 4.37 | 4.33 | 4.33 | 4.37 | 4.3 | 96,400 |
| October 24, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.28 | 106,819 |
| October 23, 2025 | 4.26 | 4.31 | 4.31 | 4.33 | 4.26 | 81,000 |
| October 22, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.23 | 55,226 |
| October 21, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.24 | 38,410 |
| October 20, 2025 | 4.25 | 4.32 | 4.32 | 4.33 | 4.25 | 143,738 |
| October 17, 2025 | 4.29 | 4.22 | 4.22 | 4.3 | 4.22 | 74,999 |
| October 16, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.28 | 52,900 |
| October 15, 2025 | 4.32 | 4.32 | 4.32 | 4.36 | 4.29 | 146,379 |
| October 14, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.25 | 70,200 |
| October 13, 2025 | 4.29 | 4.29 | 4.29 | 4.34 | 4.28 | 131,000 |
| October 10, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.24 | 156,171 |
| October 09, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.28 | 96,099 |
| October 08, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.25 | 152,100 |
| October 07, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.23 | 90,200 |
| October 06, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.22 | 106,232 |
| October 03, 2025 | 4.18 | 4.25 | 4.22 | 4.25 | 4.18 | 223,006 |
| October 02, 2025 | 4.19 | 4.16 | 4.16 | 4.22 | 4.15 | 134,116 |
| October 01, 2025 | 4.14 | 4.19 | 4.19 | 4.19 | 4.14 | 102,113 |
