4.18
+0.04(+0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.08 | 4.18 | 4.18 | 4.23 | 4.08 | 283,577 |
| December 03, 2025 | 4.09 | 4.14 | 4.14 | 4.17 | 3.98 | 195,168 |
| December 02, 2025 | 4.39 | 4.18 | 4.18 | 4.47 | 4.17 | 118,600 |
| December 01, 2025 | 4.33 | 4.35 | 4.35 | 4.44 | 4.25 | 216,953 |
| November 28, 2025 | 4.28 | 4.25 | 4.25 | 4.46 | 4.21 | 174,730 |
| November 26, 2025 | 4.46 | 4.6 | 4.6 | 4.63 | 4.33 | 128,600 |
| November 25, 2025 | 4.37 | 4.42 | 4.42 | 4.47 | 4.34 | 131,214 |
| November 24, 2025 | 4.17 | 4.04 | 4.04 | 4.2 | 4.04 | 73,233 |
| November 21, 2025 | 4.01 | 4.3 | 4.3 | 4.4 | 4 | 164,900 |
| November 20, 2025 | 4.09 | 3.88 | 3.88 | 4.2 | 3.88 | 108,600 |
| November 19, 2025 | 4.11 | 4.13 | 4.13 | 4.21 | 4.06 | 186,500 |
| November 18, 2025 | 3.99 | 4.18 | 4.18 | 4.23 | 3.99 | 286,500 |
| November 17, 2025 | 4.16 | 4.06 | 4.06 | 4.18 | 4.01 | 145,749 |
| November 14, 2025 | 3.78 | 4 | 4 | 4.02 | 3.71 | 226,719 |
| November 13, 2025 | 4 | 3.82 | 3.82 | 4.07 | 3.55 | 1.31M |
| November 12, 2025 | 3.82 | 4.05 | 4.05 | 4.1 | 3.8 | 506,800 |
| November 11, 2025 | 3.73 | 3.87 | 3.87 | 3.99 | 3.68 | 1.42M |
| November 10, 2025 | 3.92 | 3.75 | 3.75 | 3.94 | 3.71 | 203,315 |
| November 07, 2025 | 4.22 | 4.01 | 4.01 | 4.22 | 3.92 | 106,842 |
| November 06, 2025 | 4.39 | 4.18 | 4.18 | 4.4 | 4.1 | 50,365 |
| November 05, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.02 | 23,448 |
| November 04, 2025 | 4.11 | 4.03 | 4.03 | 4.14 | 4.01 | 26,024 |
| November 03, 2025 | 4.27 | 4.1 | 4.1 | 4.27 | 3.86 | 197,300 |
| October 31, 2025 | 4.16 | 4.3 | 4.3 | 4.42 | 4.16 | 203,735 |
| October 30, 2025 | 4.04 | 4.15 | 4.15 | 4.22 | 3.9 | 255,444 |
| October 29, 2025 | 3.8 | 4.16 | 4.16 | 4.7 | 3.79 | 2.9M |
| October 28, 2025 | 6.94 | 5.27 | 5.27 | 7.98 | 4.51 | 1.43M |
| October 27, 2025 | 6.39 | 6.9 | 6.9 | 7.25 | 6.28 | 264,243 |
| October 24, 2025 | 5.87 | 6.2 | 6.2 | 6.5 | 5.64 | 169,115 |
| October 23, 2025 | 5.32 | 5.87 | 5.87 | 5.88 | 5.26 | 95,900 |
| October 22, 2025 | 4.96 | 5.35 | 5.35 | 5.39 | 4.96 | 100,800 |
| October 21, 2025 | 4.97 | 5.19 | 5.19 | 5.27 | 4.97 | 89,821 |
| October 20, 2025 | 4.85 | 5.14 | 5.14 | 5.34 | 4.85 | 58,113 |
| October 17, 2025 | 4.96 | 4.85 | 4.85 | 5.04 | 4.7 | 65,865 |
| October 16, 2025 | 5.03 | 4.85 | 4.85 | 5.34 | 4.81 | 158,600 |
| October 15, 2025 | 4.75 | 5.47 | 5.47 | 5.47 | 4.66 | 272,254 |
| October 14, 2025 | 4.61 | 4.96 | 4.96 | 5.03 | 4.49 | 174,553 |
| October 13, 2025 | 4.6 | 4.61 | 4.61 | 4.73 | 4.42 | 136,715 |
| October 10, 2025 | 4.85 | 4.55 | 4.55 | 5.02 | 4.52 | 338,700 |
| October 09, 2025 | 5 | 5.53 | 5.53 | 5.87 | 5 | 235,500 |
| October 08, 2025 | 5.53 | 5.36 | 5.36 | 5.53 | 5.2 | 74,844 |
| October 07, 2025 | 5.9 | 5.52 | 5.52 | 6.01 | 5.51 | 101,008 |
| October 06, 2025 | 6.03 | 6.24 | 6.24 | 6.36 | 5.86 | 199,300 |
| October 03, 2025 | 6.34 | 6.53 | 6.53 | 6.55 | 6.26 | 113,125 |
| October 02, 2025 | 6.17 | 6.3 | 6.3 | 6.36 | 6 | 100,816 |
| October 01, 2025 | 5.87 | 5.91 | 5.91 | 6.07 | 5.87 | 55,200 |
| September 30, 2025 | 5.69 | 5.79 | 5.79 | 5.89 | 5.59 | 21,120 |
| September 29, 2025 | 5.96 | 5.87 | 5.87 | 6.18 | 5.85 | 133,500 |
| September 26, 2025 | 5.84 | 6.05 | 6.05 | 6.12 | 5.77 | 27,263 |
| September 25, 2025 | 6.04 | 6.01 | 6.01 | 6.04 | 5.83 | 57,240 |
| September 24, 2025 | 5.73 | 5.52 | 5.52 | 5.76 | 5.52 | 53,634 |
| September 23, 2025 | 5.73 | 5.67 | 5.67 | 5.86 | 5.59 | 79,913 |
| September 22, 2025 | 5.53 | 6.02 | 6.02 | 6.13 | 5.5 | 90,437 |
| September 19, 2025 | 5.39 | 5.65 | 5.65 | 5.93 | 5.39 | 63,229 |
| September 18, 2025 | 5.44 | 5.42 | 5.42 | 5.63 | 5.32 | 52,837 |
| September 17, 2025 | 5.27 | 5.28 | 5.28 | 5.31 | 5.15 | 31,800 |
| September 16, 2025 | 5.3 | 5.32 | 5.32 | 5.41 | 5.3 | 9,526 |
| September 15, 2025 | 5.5 | 5.31 | 5.31 | 5.57 | 5.31 | 27,455 |
| September 12, 2025 | 5.44 | 5.61 | 5.61 | 5.76 | 5.36 | 128,200 |
| September 11, 2025 | 5.65 | 5.77 | 5.77 | 5.78 | 5.54 | 43,447 |