4.23
+0.024(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.18 | 4.23 | 4.23 | 4.24 | 4.18 | 6,415 |
| December 23, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.17 | 25,405 |
| December 22, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.18 | 256,847 |
| December 19, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.2 | 29,871 |
| December 18, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.2 | 212,650 |
| December 17, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.18 | 37,917 |
| December 16, 2025 | 4.2 | 4.2 | 4.2 | 4.21 | 4.17 | 16,796 |
| December 15, 2025 | 4.2 | 4.18 | 4.18 | 4.21 | 4.18 | 109,993 |
| December 12, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.17 | 29,731 |
| December 11, 2025 | 4.22 | 4.19 | 4.19 | 4.22 | 4.19 | 72,825 |
| December 10, 2025 | 4.23 | 4.25 | 4.25 | 4.26 | 4.23 | 9,918 |
| December 09, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 30,178 |
| December 08, 2025 | 4.27 | 4.25 | 4.25 | 4.29 | 4.25 | 58,477 |
| December 05, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 132,902 |
| December 04, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 110,324 |
| December 03, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.27 | 434,902 |
| December 02, 2025 | 4.28 | 4.27 | 4.27 | 4.31 | 4.26 | 14,017 |
| December 01, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.25 | 9,022 |
| November 28, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.27 | 11,106 |
| November 27, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.28 | 34,560 |
| November 26, 2025 | 4.31 | 4.27 | 4.27 | 4.31 | 4.27 | 236,782 |
| November 25, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.24 | 134,617 |
| November 24, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.26 | 612,099 |
| November 21, 2025 | 4.24 | 4.27 | 4.27 | 4.27 | 4.24 | 12,520 |
| November 20, 2025 | 4.23 | 4.26 | 4.26 | 4.28 | 4.23 | 1.4M |
| November 19, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.25 | 33,164 |
| November 18, 2025 | 4.29 | 4.25 | 4.25 | 4.29 | 4.24 | 37,952 |
| November 17, 2025 | 4.23 | 4.26 | 4.26 | 4.28 | 4.23 | 5,651 |
| November 14, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.26 | 205,021 |
| November 13, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 20,325 |
| November 12, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 487,798 |
| November 11, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.25 | 116,839 |
| November 10, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 60,786 |
| November 07, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.24 | 1,883 |
| November 06, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 43,444 |
| November 05, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.24 | 35,211 |
| November 04, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.26 | 6,239 |
| November 03, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.23 | 395,685 |
| October 31, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.23 | 40,022 |
| October 30, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.25 | 21,494 |
| October 29, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.28 | 101,283 |
| October 28, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.26 | 138,870 |
| October 27, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | 79,560 |
| October 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | 217,249 |
| October 23, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 97,610 |
| October 22, 2025 | 4.31 | 4.27 | 4.27 | 4.31 | 4.27 | 38,444 |
| October 21, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.27 | 111,440 |
| October 20, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.24 | 80,015 |
| October 17, 2025 | 4.25 | 4.26 | 4.26 | 4.31 | 4.25 | 176,532 |
| October 16, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 20,999 |
| October 15, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 129,104 |
| October 14, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.25 | 134,692 |
| October 13, 2025 | 4.23 | 4.23 | 4.23 | 4.27 | 4.22 | 5,864 |
| October 10, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.23 | 22,801 |
| October 09, 2025 | 4.19 | 4.23 | 4.23 | 4.26 | 4.19 | 51,665 |
| October 08, 2025 | 4.24 | 4.23 | 4.23 | 4.27 | 4.23 | 705,934 |
| October 07, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.23 | 240,906 |
| October 06, 2025 | 4.21 | 4.24 | 4.24 | 4.26 | 4.21 | 322,174 |
| October 03, 2025 | 4.26 | 4.24 | 4.24 | 4.27 | 4.24 | 16,453 |
| October 02, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.23 | 34,231 |
