4.02
-0.015(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 2.29 | 2.13 | 2.13 | 2.36 | 1.41 | 32.09M |
| November 20, 2025 | 3.04 | 2.31 | 2.31 | 3.44 | 2.3 | 29.65M |
| November 19, 2025 | 6.55 | 4.46 | 2.72 | 4.75 | 4.44 | 16.21M |
| November 18, 2025 | 6.55 | 4.73 | 4.73 | 6.55 | 4.32 | 37,003 |
| November 17, 2025 | 3.1 | 2.84 | 2.84 | 3.27 | 2.61 | 25.96M |
| November 14, 2025 | 6.55 | 4.92 | 4.92 | 5.35 | 4.68 | 51,996 |
| November 13, 2025 | 6.55 | 5.12 | 5.12 | 6 | 5.12 | 75,922 |
| November 12, 2025 | 6.55 | 6.21 | 6.21 | 6.81 | 5.79 | 58,076 |
| November 11, 2025 | 6.55 | 6.29 | 6.29 | 6.3 | 5.43 | 99,050 |
| November 10, 2025 | 6.55 | 5.93 | 5.93 | 5.95 | 5.53 | 114,651 |
| November 07, 2025 | 6.55 | 5.21 | 5.21 | 5.25 | 4.09 | 216,001 |
| November 06, 2025 | 6.55 | 4.95 | 4.95 | 5.52 | 4.92 | 101,391 |
| November 05, 2025 | 6.55 | 5.4 | 5.4 | 5.64 | 5.3 | 80,760 |
| November 04, 2025 | 6.55 | 5.32 | 5.32 | 5.96 | 5.26 | 92,915 |
| November 03, 2025 | 6.55 | 6.27 | 6.27 | 6.56 | 5.78 | 76,683 |
| October 31, 2025 | 6.55 | 7.04 | 7.04 | 7.09 | 6.28 | 128,318 |
| October 30, 2025 | 6.55 | 6.36 | 6.36 | 6.69 | 6.23 | 39,123 |
| October 29, 2025 | 6.55 | 6.85 | 6.85 | 6.95 | 5.9 | 205,799 |
| October 28, 2025 | 6.2 | 5.74 | 5.74 | 6.2 | 5.66 | 81,655 |
| October 27, 2025 | 6.29 | 6.03 | 6.03 | 6.24 | 5.95 | 34,556 |
| October 24, 2025 | 6 | 5.95 | 5.95 | 6.25 | 5.95 | 62,834 |
| October 23, 2025 | 5.75 | 5.71 | 5.71 | 5.89 | 5.64 | 48,061 |
| October 22, 2025 | 6.13 | 5.56 | 5.56 | 5.88 | 5.21 | 103,860 |
| October 21, 2025 | 6.84 | 5.99 | 5.99 | 6.35 | 5.73 | 65,060 |
| October 20, 2025 | 5.76 | 6.83 | 6.83 | 6.84 | 6.1 | 104,410 |
| October 17, 2025 | 5.81 | 5.7 | 5.7 | 6.03 | 5.4 | 126,160 |
| October 16, 2025 | 6.92 | 5.98 | 5.98 | 7.86 | 5.9 | 111,611 |
| October 15, 2025 | 7.45 | 7.05 | 7.05 | 7.75 | 6.94 | 121,870 |
| October 14, 2025 | 6.4 | 7.36 | 7.36 | 7.62 | 5.6 | 163,931 |
| October 13, 2025 | 6.25 | 6.37 | 6.37 | 6.7 | 6.24 | 68,866 |
| October 10, 2025 | 6.61 | 6.02 | 6.02 | 6.87 | 6.01 | 87,637 |
| October 09, 2025 | 7.15 | 6.73 | 6.73 | 7.04 | 6.24 | 116,252 |
| October 08, 2025 | 6.5 | 6.92 | 6.92 | 7.19 | 6.38 | 305,801 |
| October 07, 2025 | 8.4 | 7.99 | 7.99 | 8.82 | 7.82 | 208,276 |
| October 06, 2025 | 8 | 8.48 | 8.48 | 8.48 | 7.83 | 753,866 |
| October 03, 2025 | 7.25 | 7.57 | 7.57 | 7.81 | 7.17 | 219,639 |
| October 02, 2025 | 6.14 | 7.27 | 7.27 | 7.3 | 6.2 | 443,630 |
| October 01, 2025 | 6.02 | 6.21 | 6.21 | 6.45 | 5.91 | 138,539 |
| September 30, 2025 | 6.02 | 6 | 6 | 6.19 | 5.44 | 157,542 |
| September 29, 2025 | 6.02 | 6.01 | 6.01 | 6.53 | 5.86 | 41,246 |
| September 26, 2025 | 6.02 | 6.05 | 6.05 | 6.25 | 5.77 | 62,452 |
| September 25, 2025 | 6.02 | 5.8 | 5.8 | 6.05 | 5.34 | 170,001 |
| September 24, 2025 | 6.02 | 6.1 | 6.1 | 6.69 | 5.91 | 121,522 |
| September 23, 2025 | 6.02 | 6.5 | 6.5 | 6.81 | 5.93 | 149,344 |
| September 22, 2025 | 6.02 | 5.88 | 5.88 | 6.1 | 5.29 | 127,227 |
| September 19, 2025 | 5.22 | 6.18 | 6.18 | 6.24 | 5.12 | 233,794 |
| September 18, 2025 | 4.9 | 5.07 | 5.07 | 5.19 | 4.77 | 83,374 |
| September 17, 2025 | 4.75 | 4.85 | 4.85 | 4.9 | 4.53 | 82,959 |
| September 16, 2025 | 5 | 4.99 | 4.99 | 4.99 | 4.63 | 34,695 |
| September 15, 2025 | 4.91 | 4.74 | 4.74 | 5.26 | 4.73 | 86,981 |
| September 12, 2025 | 5 | 4.6 | 4.6 | 5.27 | 4.46 | 135,024 |
| September 11, 2025 | 4.02 | 4.41 | 4.41 | 4.56 | 3.99 | 74,179 |
| September 10, 2025 | 4.56 | 4.14 | 4.14 | 4.64 | 4.08 | 90,407 |
| September 09, 2025 | 4.25 | 4.15 | 4.15 | 4.15 | 3.95 | 9,694 |
| September 08, 2025 | 4.36 | 4.1 | 4.1 | 4.35 | 4 | 27,478 |
| September 05, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 3.76 | 69,682 |
| September 04, 2025 | 3.97 | 3.91 | 3.91 | 4.01 | 3.74 | 139,882 |
| September 03, 2025 | 4.35 | 3.95 | 3.95 | 4.32 | 3.95 | 41,656 |
| September 02, 2025 | 3.81 | 4.15 | 4.15 | 4.2 | 3.7 | 45,663 |
| August 29, 2025 | 4.92 | 4.68 | 4.68 | 4.92 | 4.43 | 69,759 |