3.93
+0.01499992(+0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 3.83 | 3.91 | 3.91 | 4.14 | 3.66 | 21M |
| December 02, 2025 | 3.38 | 3.5 | 3.5 | 3.53 | 3.38 | 6,500 |
| December 01, 2025 | 3.46 | 3.34 | 3.34 | 3.5 | 3.3 | 27,152 |
| November 28, 2025 | 3.4 | 3.46 | 3.46 | 3.62 | 3.33 | 24,100 |
| November 26, 2025 | 3.11 | 3.32 | 3.32 | 3.36 | 3.11 | 18,600 |
| November 25, 2025 | 3.02 | 3.16 | 3.16 | 3.24 | 3.02 | 32,405 |
| November 24, 2025 | 3.11 | 3.01 | 3.01 | 3.11 | 2.92 | 33,990 |
| November 21, 2025 | 3.27 | 3.17 | 3.17 | 3.37 | 3.11 | 37,331 |
| November 20, 2025 | 3.64 | 3.28 | 3.28 | 3.7 | 3.28 | 28,839 |
| November 19, 2025 | 3.51 | 3.51 | 3.51 | 3.64 | 3.47 | 20,270 |
| November 18, 2025 | 3.53 | 3.52 | 3.52 | 3.67 | 3.46 | 37,132 |
| November 17, 2025 | 3.77 | 3.43 | 3.43 | 3.89 | 3.43 | 68,820 |
| November 14, 2025 | 4 | 3.82 | 3.82 | 4 | 3.7 | 35,236 |
| November 13, 2025 | 4.04 | 4.15 | 4.15 | 4.26 | 3.98 | 14,200 |
| November 12, 2025 | 4.2 | 4.16 | 4.16 | 4.25 | 4.04 | 21,200 |
| November 11, 2025 | 3.93 | 4.27 | 4.27 | 4.3 | 3.84 | 25,804 |
| November 10, 2025 | 3.9 | 4.08 | 4.08 | 4.1 | 3.79 | 46,200 |
| November 07, 2025 | 3.75 | 3.89 | 3.89 | 3.89 | 3.6 | 31,621 |
| November 06, 2025 | 3.59 | 3.83 | 3.83 | 3.92 | 3.48 | 44,400 |
| November 05, 2025 | 3.44 | 3.66 | 3.66 | 3.79 | 3.4 | 46,900 |
| November 04, 2025 | 3.51 | 3.57 | 3.57 | 3.7 | 3.41 | 652,606 |
| November 03, 2025 | 4.16 | 3.82 | 3.82 | 4.16 | 3.81 | 64,751 |
| October 31, 2025 | 4.38 | 4.19 | 4.19 | 4.51 | 4.01 | 73,000 |
| October 30, 2025 | 4.41 | 4.13 | 4.13 | 4.51 | 3.8 | 177,862 |
| October 29, 2025 | 4.75 | 4.58 | 4.58 | 4.8 | 4.55 | 37,798 |
| October 28, 2025 | 4.85 | 4.72 | 4.72 | 4.87 | 4.72 | 12,700 |
| October 27, 2025 | 4.93 | 4.87 | 4.87 | 4.94 | 4.77 | 23,321 |
| October 24, 2025 | 4.79 | 4.84 | 4.84 | 4.84 | 4.7 | 13,125 |
| October 23, 2025 | 4.76 | 4.74 | 4.74 | 4.78 | 4.57 | 42,350 |
| October 22, 2025 | 4.82 | 4.69 | 4.69 | 4.84 | 4.5 | 30,654 |
| October 21, 2025 | 4.7 | 4.77 | 4.77 | 4.86 | 4.7 | 18,500 |
| October 20, 2025 | 4.64 | 4.9 | 4.9 | 4.95 | 4.63 | 45,560 |
| October 17, 2025 | 4.9 | 4.66 | 4.66 | 5 | 4.57 | 74,624 |
| October 16, 2025 | 5.14 | 4.93 | 4.93 | 5.2 | 4.65 | 573,705 |
| October 15, 2025 | 5.02 | 5.05 | 5.05 | 5.2 | 4.83 | 93,846 |
| October 14, 2025 | 4.69 | 4.9 | 4.9 | 4.95 | 4.5 | 56,396 |
| October 13, 2025 | 4.54 | 4.75 | 4.75 | 4.87 | 4.51 | 76,141 |
| October 10, 2025 | 4.78 | 4.53 | 4.53 | 4.9 | 4.45 | 103,558 |
| October 09, 2025 | 4.89 | 4.72 | 4.72 | 4.89 | 4.68 | 65,612 |
| October 08, 2025 | 5.12 | 4.96 | 4.96 | 5.12 | 4.75 | 68,808 |
| October 07, 2025 | 5.2 | 5 | 5 | 5.21 | 4.92 | 94,900 |
| October 06, 2025 | 5.04 | 5.25 | 5.25 | 5.42 | 5.01 | 226,531 |
| October 03, 2025 | 4.46 | 4.81 | 4.81 | 5.25 | 4.41 | 409,500 |
| October 02, 2025 | 4.64 | 4.58 | 4.58 | 4.71 | 4.56 | 39,029 |
| October 01, 2025 | 4.49 | 4.62 | 4.62 | 4.67 | 4.34 | 68,545 |
| September 30, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.3 | 62,507 |
| September 29, 2025 | 4.51 | 4.41 | 4.41 | 4.74 | 4.31 | 91,000 |
| September 26, 2025 | 4.57 | 4.62 | 4.62 | 4.94 | 4.57 | 165,529 |
| September 25, 2025 | 5.55 | 4.95 | 4.95 | 5.74 | 4.8 | 2.14M |
| September 24, 2025 | 4.93 | 5.36 | 5.36 | 5.5 | 4.93 | 1.18M |
| September 23, 2025 | 5.15 | 4.93 | 4.93 | 5.35 | 4.87 | 209,520 |
| September 22, 2025 | 4.75 | 5.08 | 5.08 | 5.35 | 4.54 | 328,700 |
| September 19, 2025 | 4.74 | 4.59 | 4.59 | 4.96 | 4.55 | 111,700 |
| September 18, 2025 | 4.66 | 4.74 | 4.74 | 4.74 | 4.23 | 233,800 |
| September 17, 2025 | 4.15 | 4.5 | 4.5 | 4.8 | 3.95 | 306,700 |
| September 16, 2025 | 4.3 | 4.16 | 4.16 | 4.3 | 4.04 | 130,500 |
| September 15, 2025 | 4.27 | 4.28 | 4.28 | 4.45 | 4.05 | 1.5M |
| September 12, 2025 | 4 | 4.07 | 4.07 | 4.17 | 4 | 71,641 |
| September 11, 2025 | 4.31 | 4.17 | 4.17 | 4.31 | 3.93 | 440,930 |
| September 10, 2025 | 4.2 | 4.12 | 4.12 | 4.29 | 4.1 | 1.27M |
