4.51
-0.04(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.54 | 4.51 | 4.51 | 4.55 | 4.43 | 368,500 |
| December 23, 2025 | 4.61 | 4.55 | 4.55 | 4.73 | 4.43 | 839,700 |
| December 22, 2025 | 4.41 | 4.62 | 4.62 | 4.74 | 4.41 | 2.48M |
| December 19, 2025 | 4.36 | 4.4 | 4.4 | 4.47 | 4.31 | 1.92M |
| December 18, 2025 | 4.35 | 4.36 | 4.36 | 4.5 | 4.34 | 539,433 |
| December 17, 2025 | 4.54 | 4.28 | 4.28 | 4.62 | 4.26 | 673,152 |
| December 16, 2025 | 4.37 | 4.54 | 4.54 | 4.73 | 4.29 | 2.5M |
| December 15, 2025 | 4.78 | 4.41 | 4.41 | 4.8 | 4.39 | 869,843 |
| December 12, 2025 | 5.08 | 4.74 | 4.74 | 5.13 | 4.49 | 1.97M |
| December 11, 2025 | 4.71 | 5.1 | 5.1 | 5.44 | 4.71 | 3.58M |
| December 10, 2025 | 4.22 | 4.72 | 4.72 | 4.74 | 4.19 | 1.79M |
| December 09, 2025 | 3.72 | 4.2 | 4.2 | 4.51 | 3.72 | 2.47M |
| December 08, 2025 | 3.71 | 3.71 | 3.71 | 3.78 | 3.61 | 972,342 |
| December 05, 2025 | 3.74 | 3.71 | 3.71 | 3.84 | 3.66 | 666,200 |
| December 04, 2025 | 3.73 | 3.75 | 3.75 | 3.77 | 3.7 | 334,319 |
| December 03, 2025 | 3.75 | 3.76 | 3.76 | 3.88 | 3.7 | 821,922 |
| December 02, 2025 | 3.85 | 3.72 | 3.72 | 3.86 | 3.67 | 914,000 |
| December 01, 2025 | 3.9 | 3.89 | 3.89 | 3.93 | 3.81 | 781,200 |
| November 28, 2025 | 3.84 | 3.93 | 3.93 | 3.94 | 3.82 | 296,800 |
| November 26, 2025 | 3.7 | 3.84 | 3.84 | 3.96 | 3.65 | 583,500 |
| November 25, 2025 | 3.87 | 3.72 | 3.72 | 3.95 | 3.71 | 692,269 |
| November 24, 2025 | 3.85 | 3.83 | 3.83 | 3.89 | 3.76 | 557,223 |
| November 21, 2025 | 3.82 | 3.87 | 3.87 | 3.96 | 3.71 | 858,303 |
| November 20, 2025 | 4.01 | 3.84 | 3.84 | 4.15 | 3.81 | 897,933 |
| November 19, 2025 | 3.98 | 3.93 | 3.93 | 4.1 | 3.9 | 698,062 |
| November 18, 2025 | 3.97 | 3.99 | 3.99 | 4.15 | 3.84 | 784,006 |
| November 17, 2025 | 4.1 | 4.01 | 4.01 | 4.12 | 3.94 | 1.29M |
| November 14, 2025 | 4.17 | 4.07 | 4.07 | 4.2 | 3.91 | 1.1M |
| November 13, 2025 | 4.18 | 4.18 | 4.18 | 4.46 | 4.06 | 1.92M |
| November 12, 2025 | 4.32 | 4.25 | 4.25 | 4.52 | 4.2 | 1.21M |
| November 11, 2025 | 4.07 | 4.3 | 4.3 | 4.5 | 4.06 | 1.76M |
| November 10, 2025 | 4.6 | 4.57 | 4.57 | 4.73 | 4.03 | 4.16M |
| November 07, 2025 | 4.57 | 4.63 | 4.63 | 4.73 | 4.51 | 1.07M |
| November 06, 2025 | 4.7 | 4.7 | 4.7 | 4.77 | 4.41 | 2.31M |
| November 05, 2025 | 3.84 | 4.51 | 4.51 | 4.58 | 3.66 | 5.55M |
| November 04, 2025 | 3.58 | 3.99 | 3.99 | 4.12 | 3.29 | 24.8M |
| November 03, 2025 | 2.94 | 2.91 | 2.91 | 2.97 | 2.8 | 5.69M |
| October 31, 2025 | 3.05 | 2.97 | 2.97 | 3.13 | 2.93 | 507,673 |
| October 30, 2025 | 2.99 | 3.06 | 3.06 | 3.2 | 2.96 | 419,954 |
| October 29, 2025 | 3.19 | 3.02 | 3.02 | 3.24 | 2.88 | 655,300 |
| October 28, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.15 | 300,739 |
| October 27, 2025 | 3.39 | 3.25 | 3.25 | 3.47 | 3.17 | 453,250 |
| October 24, 2025 | 3.38 | 3.39 | 3.39 | 3.47 | 3.37 | 346,000 |
| October 23, 2025 | 3.28 | 3.33 | 3.33 | 3.51 | 3.27 | 846,724 |
| October 22, 2025 | 3.05 | 3.27 | 3.27 | 3.3 | 3.05 | 1.1M |
| October 21, 2025 | 2.91 | 3.05 | 3.05 | 3.05 | 2.91 | 387,355 |
| October 20, 2025 | 2.72 | 2.91 | 2.91 | 2.95 | 2.68 | 472,300 |
| October 17, 2025 | 2.67 | 2.67 | 2.67 | 2.75 | 2.67 | 365,500 |
| October 16, 2025 | 2.77 | 2.7 | 2.7 | 2.84 | 2.61 | 426,522 |
| October 15, 2025 | 2.78 | 2.77 | 2.77 | 2.85 | 2.71 | 269,623 |
| October 14, 2025 | 2.61 | 2.76 | 2.76 | 2.82 | 2.53 | 360,847 |
| October 13, 2025 | 2.63 | 2.61 | 2.61 | 2.63 | 2.5 | 817,700 |
| October 10, 2025 | 2.95 | 2.59 | 2.59 | 2.98 | 2.57 | 560,100 |
| October 09, 2025 | 3.05 | 2.95 | 2.95 | 3.11 | 2.9 | 341,600 |
| October 08, 2025 | 3.05 | 3.04 | 3.04 | 3.09 | 2.98 | 565,200 |
| October 07, 2025 | 3.2 | 3.01 | 3.01 | 3.25 | 3.01 | 1.2M |
| October 06, 2025 | 2.86 | 3.19 | 3.19 | 3.21 | 2.84 | 1.21M |
| October 03, 2025 | 2.75 | 2.85 | 2.85 | 2.94 | 2.72 | 762,400 |
| October 02, 2025 | 2.87 | 2.7 | 2.7 | 2.88 | 2.68 | 445,282 |
| October 01, 2025 | 2.86 | 2.86 | 2.86 | 2.87 | 2.74 | 713,191 |