4.00
+0.045(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.92 | 4 | 4 | 4.08 | 3.92 | 58,154 |
| December 03, 2025 | 3.9 | 3.96 | 3.96 | 4 | 3.9 | 11,100 |
| December 02, 2025 | 3.94 | 3.91 | 3.91 | 4 | 3.87 | 34,268 |
| December 01, 2025 | 4.08 | 3.93 | 3.93 | 4.09 | 3.92 | 16,831 |
| November 28, 2025 | 3.9 | 4.12 | 4.12 | 4.12 | 3.9 | 22,386 |
| November 26, 2025 | 3.87 | 3.86 | 3.86 | 3.97 | 3.77 | 37,378 |
| November 25, 2025 | 3.72 | 3.8 | 3.8 | 3.89 | 3.65 | 11,400 |
| November 24, 2025 | 3.65 | 3.75 | 3.75 | 3.87 | 3.65 | 14,414 |
| November 21, 2025 | 3.72 | 3.64 | 3.64 | 3.79 | 3.56 | 34,938 |
| November 20, 2025 | 3.82 | 3.69 | 3.69 | 4 | 3.65 | 29,275 |
| November 19, 2025 | 4.08 | 3.78 | 3.78 | 4.09 | 3.76 | 39,673 |
| November 18, 2025 | 3.86 | 4.09 | 4.09 | 4.15 | 3.84 | 29,203 |
| November 17, 2025 | 4.19 | 3.99 | 3.99 | 4.21 | 3.86 | 40,827 |
| November 14, 2025 | 3.91 | 4.22 | 4.22 | 4.38 | 3.91 | 47,600 |
| November 13, 2025 | 4.24 | 4.16 | 4.16 | 4.29 | 3.86 | 91,727 |
| November 12, 2025 | 3.84 | 3.95 | 3.95 | 4.04 | 3.82 | 35,400 |
| November 11, 2025 | 3.74 | 3.85 | 3.85 | 3.93 | 3.64 | 55,900 |
| November 10, 2025 | 4.07 | 3.75 | 3.75 | 4.25 | 3.7 | 132,200 |
| November 07, 2025 | 3.98 | 4 | 4 | 4.05 | 3.87 | 54,662 |
| November 06, 2025 | 4.05 | 3.96 | 3.96 | 4.05 | 3.9 | 37,220 |
| November 05, 2025 | 3.92 | 4 | 4 | 4.03 | 3.9 | 59,400 |
| November 04, 2025 | 4.19 | 3.86 | 3.86 | 4.19 | 3.84 | 200,463 |
| November 03, 2025 | 4.6 | 4.39 | 4.39 | 4.6 | 4.33 | 34,354 |
| October 31, 2025 | 4.56 | 4.55 | 4.55 | 4.67 | 4.51 | 37,718 |
| October 30, 2025 | 4.66 | 4.49 | 4.49 | 4.79 | 4.44 | 55,840 |
| October 29, 2025 | 4.7 | 4.56 | 4.56 | 4.8 | 4.45 | 52,819 |
| October 28, 2025 | 4.77 | 4.7 | 4.7 | 4.9 | 4.6 | 50,800 |
| October 27, 2025 | 4.86 | 4.72 | 4.72 | 4.89 | 4.61 | 42,407 |
| October 24, 2025 | 4.91 | 4.85 | 4.85 | 4.93 | 4.77 | 52,424 |
| October 23, 2025 | 4.8 | 4.91 | 4.91 | 5.03 | 4.71 | 66,316 |
| October 22, 2025 | 5.03 | 4.7 | 4.7 | 5.1 | 4.66 | 90,385 |
| October 21, 2025 | 5.02 | 5.06 | 5.06 | 5.2 | 4.94 | 98,753 |
| October 20, 2025 | 5.09 | 5.02 | 5.02 | 5.18 | 4.82 | 100,357 |
| October 17, 2025 | 5.1 | 5.09 | 5.09 | 5.25 | 4.86 | 80,200 |
| October 16, 2025 | 4.91 | 5.06 | 5.06 | 5.29 | 4.91 | 99,933 |
| October 15, 2025 | 5.11 | 4.8 | 4.8 | 5.14 | 4.6 | 206,922 |
| October 14, 2025 | 5.02 | 5.1 | 5.1 | 5.15 | 5 | 170,000 |
| October 13, 2025 | 5.13 | 5.02 | 5.02 | 5.13 | 4.91 | 63,791 |
| October 10, 2025 | 5.28 | 5.06 | 5.06 | 5.39 | 5 | 89,712 |
| October 09, 2025 | 5.3 | 5.2 | 5.2 | 5.38 | 5.14 | 46,214 |
| October 08, 2025 | 5.33 | 5.33 | 5.33 | 5.4 | 5.12 | 49,500 |
| October 07, 2025 | 5.16 | 5.33 | 5.33 | 5.39 | 5.04 | 82,232 |
| October 06, 2025 | 5.39 | 5.23 | 5.23 | 5.39 | 5.04 | 116,834 |
| October 03, 2025 | 5.4 | 5.37 | 5.37 | 5.55 | 5.25 | 86,262 |
| October 02, 2025 | 5.26 | 5.44 | 5.44 | 5.44 | 5.21 | 57,388 |
| October 01, 2025 | 5.16 | 5.25 | 5.25 | 5.3 | 5.09 | 43,445 |
| September 30, 2025 | 5.17 | 5.13 | 5.13 | 5.23 | 5.03 | 39,801 |
| September 29, 2025 | 5.33 | 5.18 | 5.18 | 5.35 | 5.17 | 95,237 |
| September 26, 2025 | 5.2 | 5.18 | 5.18 | 5.23 | 5.12 | 32,966 |
| September 25, 2025 | 5.04 | 5.19 | 5.19 | 5.32 | 5.04 | 60,214 |
| September 24, 2025 | 5.08 | 5.13 | 5.13 | 5.3 | 5.02 | 87,273 |
| September 23, 2025 | 5.22 | 5.11 | 5.11 | 5.44 | 5.11 | 224,034 |
| September 22, 2025 | 5.3 | 5.15 | 5.15 | 5.64 | 5 | 1.21M |
| September 19, 2025 | 5.11 | 4.98 | 4.98 | 5.24 | 4.7 | 448,631 |
| September 18, 2025 | 5.12 | 5.1 | 5.1 | 5.5 | 5.1 | 96,765 |
| September 17, 2025 | 5.42 | 5.04 | 5.04 | 5.53 | 4.97 | 104,843 |
| September 16, 2025 | 5.66 | 5.42 | 5.42 | 5.71 | 5.35 | 61,611 |
| September 15, 2025 | 5.72 | 5.58 | 5.58 | 5.85 | 5.55 | 40,351 |
| September 12, 2025 | 5.8 | 5.75 | 5.75 | 5.84 | 5.72 | 45,074 |
| September 11, 2025 | 5.54 | 5.65 | 5.65 | 5.89 | 5.54 | 62,594 |