4.12
-0.08(-1.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.21 | 4.12 | 4.12 | 4.28 | 4.1 | 54,678 |
| December 03, 2025 | 4.15 | 4.2 | 4.2 | 4.22 | 3.98 | 54,502 |
| December 02, 2025 | 4.06 | 4.1 | 4.1 | 4.11 | 3.97 | 10,216 |
| December 01, 2025 | 4.12 | 4.08 | 4.08 | 4.16 | 4.04 | 52,300 |
| November 28, 2025 | 4.25 | 4.11 | 4.11 | 4.25 | 4.11 | 12,547 |
| November 26, 2025 | 4.14 | 4.26 | 4.26 | 4.49 | 4.11 | 210,100 |
| November 25, 2025 | 4.1 | 4.14 | 4.14 | 4.2 | 4.07 | 29,480 |
| November 24, 2025 | 4.15 | 4.21 | 4.21 | 4.38 | 4.07 | 34,810 |
| November 21, 2025 | 4.04 | 4.09 | 4.09 | 4.15 | 4.04 | 10,810 |
| November 20, 2025 | 4.28 | 4.08 | 4.08 | 4.48 | 4.04 | 73,200 |
| November 19, 2025 | 4.15 | 4.25 | 4.25 | 4.25 | 4.06 | 72,336 |
| November 18, 2025 | 4 | 4.12 | 4.12 | 4.28 | 4 | 62,031 |
| November 17, 2025 | 4.1 | 4.13 | 4.13 | 4.28 | 4.05 | 32,900 |
| November 14, 2025 | 4 | 4.22 | 4.22 | 4.27 | 4 | 91,815 |
| November 13, 2025 | 3.52 | 3.93 | 3.93 | 4.46 | 3.52 | 166,939 |
| November 12, 2025 | 4.22 | 4.05 | 4.05 | 4.36 | 3.91 | 162,600 |
| November 11, 2025 | 4.36 | 4.24 | 4.24 | 4.4 | 4.23 | 43,433 |
| November 10, 2025 | 4.3 | 4.43 | 4.43 | 4.51 | 4.3 | 106,500 |
| November 07, 2025 | 4.34 | 4.26 | 4.26 | 4.4 | 4.22 | 50,050 |
| November 06, 2025 | 4.38 | 4.4 | 4.4 | 4.51 | 4.25 | 58,649 |
| November 05, 2025 | 4.13 | 4.5 | 4.5 | 4.88 | 4.01 | 265,639 |
| November 04, 2025 | 4.1 | 4.22 | 4.22 | 4.44 | 3.81 | 3.92M |
| November 03, 2025 | 3.79 | 3.98 | 3.98 | 4 | 3.56 | 65,145 |
| October 31, 2025 | 3.47 | 3.57 | 3.57 | 3.65 | 3.35 | 31,819 |
| October 30, 2025 | 3.61 | 3.52 | 3.52 | 3.61 | 3.4 | 23,521 |
| October 29, 2025 | 3.81 | 3.55 | 3.55 | 3.81 | 3.17 | 42,514 |
| October 28, 2025 | 3.71 | 3.81 | 3.81 | 3.83 | 3.57 | 38,235 |
| October 27, 2025 | 3.58 | 3.71 | 3.71 | 3.72 | 3.49 | 62,450 |
| October 24, 2025 | 3.09 | 3.45 | 3.45 | 3.53 | 2.99 | 92,404 |
| October 23, 2025 | 3.02 | 3.08 | 3.08 | 3.08 | 3.02 | 4,322 |
| October 22, 2025 | 3.08 | 3.07 | 3.07 | 3.17 | 2.99 | 43,000 |
| October 21, 2025 | 3.07 | 3.07 | 3.07 | 3.09 | 2.96 | 11,900 |
| October 20, 2025 | 2.93 | 3.03 | 3.03 | 3.03 | 2.9 | 10,400 |
| October 17, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.88 | 3,546 |
| October 16, 2025 | 3 | 2.94 | 2.94 | 3.17 | 2.9 | 24,041 |
| October 15, 2025 | 3.06 | 3.06 | 3.06 | 3.1 | 3.05 | 7,823 |
| October 14, 2025 | 3.1 | 3.06 | 3.06 | 3.1 | 3.05 | 25,300 |
| October 13, 2025 | 3.14 | 3.12 | 3.12 | 3.23 | 3.02 | 23,800 |
| October 10, 2025 | 3.23 | 3.16 | 3.16 | 3.24 | 3.04 | 32,718 |
| October 09, 2025 | 3.28 | 3.15 | 3.15 | 3.28 | 3.07 | 15,500 |
| October 08, 2025 | 2.92 | 3.3 | 3.3 | 3.34 | 2.92 | 37,502 |
| October 07, 2025 | 2.82 | 2.91 | 2.91 | 2.95 | 2.82 | 21,405 |
| October 06, 2025 | 2.59 | 2.82 | 2.82 | 2.98 | 2.59 | 79,100 |
| October 03, 2025 | 2.55 | 2.57 | 2.57 | 2.59 | 2.46 | 11,500 |
| October 02, 2025 | 2.76 | 2.55 | 2.55 | 2.76 | 2.5 | 41,115 |
| October 01, 2025 | 2.53 | 2.53 | 2.53 | 2.64 | 2.39 | 37,032 |
| September 30, 2025 | 2.48 | 2.42 | 2.42 | 2.5 | 2.4 | 22,300 |
| September 29, 2025 | 2.53 | 2.48 | 2.48 | 2.53 | 2.44 | 27,710 |
| September 26, 2025 | 2.53 | 2.53 | 2.53 | 2.56 | 2.37 | 10,100 |
| September 25, 2025 | 2.64 | 2.53 | 2.53 | 2.75 | 2.5 | 31,720 |
| September 24, 2025 | 2.47 | 2.76 | 2.76 | 2.8 | 2.4 | 34,100 |
| September 23, 2025 | 2.33 | 2.44 | 2.44 | 2.44 | 2.24 | 23,608 |
| September 22, 2025 | 2.26 | 2.29 | 2.29 | 2.3 | 2.17 | 19,700 |
| September 19, 2025 | 2.12 | 2.23 | 2.23 | 2.29 | 2.12 | 36,112 |
| September 18, 2025 | 2.12 | 2.14 | 2.14 | 2.24 | 2.12 | 13,700 |
| September 17, 2025 | 2.16 | 2.12 | 2.12 | 2.2 | 2.12 | 11,925 |
| September 16, 2025 | 2.2 | 2.12 | 2.12 | 2.2 | 2.12 | 4,900 |
| September 15, 2025 | 2.11 | 2.13 | 2.13 | 2.16 | 2.1 | 6,549 |
| September 12, 2025 | 2.14 | 2.16 | 2.16 | 2.19 | 2.11 | 7,400 |
| September 11, 2025 | 2.16 | 2.14 | 2.14 | 2.2 | 2.1 | 16,648 |
