4.27
+0.22(+5.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.21 | 4.27 | 4.27 | 4.31 | 4.13 | 51,343 |
| December 03, 2025 | 4 | 4.05 | 4.05 | 4.12 | 3.98 | 40,500 |
| December 02, 2025 | 3.9 | 4 | 4 | 4.02 | 3.88 | 18,000 |
| December 01, 2025 | 3.72 | 3.87 | 3.87 | 3.94 | 3.72 | 29,600 |
| November 28, 2025 | 3.5 | 3.81 | 3.81 | 3.82 | 3.49 | 46,400 |
| November 26, 2025 | 3.65 | 3.51 | 3.51 | 3.65 | 3.51 | 54,939 |
| November 25, 2025 | 3.72 | 3.63 | 3.63 | 3.78 | 3.55 | 95,935 |
| November 24, 2025 | 3.75 | 3.76 | 3.76 | 3.82 | 3.74 | 23,435 |
| November 21, 2025 | 3.74 | 3.77 | 3.77 | 3.97 | 3.63 | 40,100 |
| November 20, 2025 | 3.75 | 3.71 | 3.71 | 3.91 | 3.65 | 49,830 |
| November 19, 2025 | 3.39 | 3.72 | 3.72 | 3.75 | 3.39 | 53,200 |
| November 18, 2025 | 3.26 | 3.35 | 3.35 | 3.45 | 3.26 | 16,123 |
| November 17, 2025 | 3.24 | 3.28 | 3.28 | 3.35 | 3.24 | 42,600 |
| November 14, 2025 | 3.22 | 3.22 | 3.22 | 3.35 | 3.15 | 38,700 |
| November 13, 2025 | 3.27 | 3.22 | 3.22 | 3.36 | 3.2 | 16,122 |
| November 12, 2025 | 3.23 | 3.25 | 3.25 | 3.38 | 3.2 | 19,300 |
| November 11, 2025 | 3.21 | 3.21 | 3.21 | 3.22 | 3.09 | 25,200 |
| November 10, 2025 | 3.12 | 3.22 | 3.22 | 3.23 | 3.06 | 39,501 |
| November 07, 2025 | 3.05 | 3.06 | 3.06 | 3.19 | 3.02 | 18,300 |
| November 06, 2025 | 2.9 | 3.05 | 3.05 | 3.09 | 2.9 | 28,913 |
| November 05, 2025 | 2.97 | 3.08 | 3.08 | 3.09 | 2.95 | 39,800 |
| November 04, 2025 | 3.06 | 2.98 | 2.98 | 3.15 | 2.94 | 119,238 |
| November 03, 2025 | 3.37 | 3.03 | 3.03 | 3.46 | 2.96 | 179,900 |
| October 31, 2025 | 3.4 | 3.39 | 3.39 | 3.51 | 3.36 | 18,744 |
| October 30, 2025 | 3.54 | 3.4 | 3.36 | 3.63 | 3.4 | 39,900 |
| October 29, 2025 | 3.56 | 3.6 | 3.56 | 3.63 | 3.47 | 32,876 |
| October 28, 2025 | 3.7 | 3.62 | 3.57 | 3.78 | 3.62 | 47,000 |
| October 27, 2025 | 3.46 | 3.75 | 3.7 | 3.78 | 3.41 | 98,600 |
| October 24, 2025 | 3.33 | 3.38 | 3.34 | 3.75 | 3.19 | 313,608 |
| October 23, 2025 | 3.4 | 3.2 | 3.2 | 3.43 | 3.19 | 62,850 |
| October 22, 2025 | 3.45 | 3.31 | 3.31 | 3.51 | 3.3 | 45,000 |
| October 21, 2025 | 3.44 | 3.46 | 3.46 | 3.55 | 3.43 | 12,108 |
| October 20, 2025 | 3.5 | 3.44 | 3.44 | 3.57 | 3.43 | 12,908 |
| October 17, 2025 | 3.51 | 3.43 | 3.43 | 3.63 | 3.42 | 15,700 |
| October 16, 2025 | 3.58 | 3.54 | 3.54 | 3.64 | 3.51 | 7,600 |
| October 15, 2025 | 3.46 | 3.61 | 3.61 | 3.69 | 3.46 | 11,605 |
| October 14, 2025 | 3.46 | 3.41 | 3.41 | 3.5 | 3.41 | 37,443 |
| October 13, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.46 | 21,200 |
| October 10, 2025 | 3.76 | 3.55 | 3.55 | 3.76 | 3.51 | 40,900 |
| October 09, 2025 | 3.81 | 3.65 | 3.65 | 3.91 | 3.65 | 23,500 |
| October 08, 2025 | 3.83 | 3.82 | 3.82 | 3.89 | 3.78 | 32,800 |
| October 07, 2025 | 3.9 | 3.82 | 3.82 | 3.9 | 3.81 | 11,117 |
| October 06, 2025 | 3.95 | 3.81 | 3.81 | 3.98 | 3.8 | 20,900 |
| October 03, 2025 | 3.92 | 3.92 | 3.92 | 3.99 | 3.83 | 18,897 |
| October 02, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.8 | 22,816 |
| October 01, 2025 | 3.85 | 3.79 | 3.79 | 3.94 | 3.79 | 20,400 |
| September 30, 2025 | 4.03 | 3.87 | 3.87 | 4.05 | 3.87 | 24,249 |
| September 29, 2025 | 3.76 | 4.03 | 4.03 | 4.03 | 3.75 | 43,634 |
| September 26, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.7 | 19,300 |
| September 25, 2025 | 3.84 | 3.77 | 3.77 | 3.91 | 3.7 | 19,100 |
| September 24, 2025 | 3.85 | 3.84 | 3.84 | 3.94 | 3.81 | 24,200 |
| September 23, 2025 | 3.9 | 3.81 | 3.81 | 3.95 | 3.81 | 15,422 |
| September 22, 2025 | 3.83 | 3.88 | 3.88 | 4.03 | 3.83 | 17,900 |
| September 19, 2025 | 3.99 | 3.82 | 3.82 | 4.01 | 3.81 | 62,200 |
| September 18, 2025 | 3.88 | 3.96 | 3.96 | 3.98 | 3.87 | 14,200 |
| September 17, 2025 | 3.76 | 3.86 | 3.86 | 4.03 | 3.76 | 21,600 |
| September 16, 2025 | 3.77 | 3.8 | 3.8 | 3.89 | 3.77 | 14,900 |
| September 15, 2025 | 3.94 | 3.77 | 3.77 | 4.21 | 3.77 | 20,169 |
| September 12, 2025 | 4.16 | 3.9 | 3.9 | 4.18 | 3.9 | 27,500 |
| September 11, 2025 | 4.02 | 4.2 | 4.2 | 4.2 | 4.01 | 14,929 |