3.53
-0.395(-10.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 3.92 | 3.53 | 3.53 | 4.11 | 3.44 | 946,833 |
| December 11, 2025 | 3.8 | 3.92 | 3.92 | 4.06 | 3.65 | 565,400 |
| December 10, 2025 | 4 | 3.85 | 3.85 | 4.07 | 3.75 | 662,800 |
| December 09, 2025 | 3.66 | 4.03 | 4.03 | 4.07 | 3.47 | 855,846 |
| December 08, 2025 | 3.46 | 3.67 | 3.67 | 3.88 | 3.43 | 821,137 |
| December 05, 2025 | 3.6 | 3.42 | 3.42 | 3.6 | 3.36 | 242,724 |
| December 04, 2025 | 3.32 | 3.58 | 3.58 | 3.66 | 3.31 | 587,476 |
| December 03, 2025 | 3.27 | 3.37 | 3.37 | 3.39 | 3.13 | 341,970 |
| December 02, 2025 | 3.04 | 3.29 | 3.29 | 3.36 | 3.01 | 471,500 |
| December 01, 2025 | 3.21 | 2.97 | 2.97 | 3.21 | 2.96 | 306,900 |
| November 28, 2025 | 3.14 | 3.3 | 3.3 | 3.3 | 3.06 | 513,017 |
| November 26, 2025 | 2.67 | 3.03 | 3.03 | 3.08 | 2.67 | 588,641 |
| November 25, 2025 | 2.67 | 2.67 | 2.67 | 2.69 | 2.55 | 331,739 |
| November 24, 2025 | 2.48 | 2.64 | 2.64 | 2.66 | 2.43 | 479,040 |
| November 21, 2025 | 2.41 | 2.5 | 2.5 | 2.59 | 2.34 | 537,543 |
| November 20, 2025 | 2.61 | 2.49 | 2.49 | 2.78 | 2.48 | 556,000 |
| November 19, 2025 | 2.72 | 2.61 | 2.61 | 2.8 | 2.52 | 416,305 |
| November 18, 2025 | 2.56 | 2.67 | 2.67 | 2.71 | 2.54 | 487,133 |
| November 17, 2025 | 2.9 | 2.54 | 2.54 | 2.9 | 2.45 | 1.48M |
| November 14, 2025 | 3.09 | 2.98 | 2.98 | 3.27 | 2.93 | 1.81M |
| November 13, 2025 | 3.56 | 3.3 | 3.3 | 3.65 | 3.3 | 809,308 |
| November 12, 2025 | 3.57 | 3.59 | 3.59 | 3.67 | 3.52 | 263,400 |
| November 11, 2025 | 3.6 | 3.54 | 3.54 | 3.67 | 3.47 | 178,600 |
| November 10, 2025 | 3.67 | 3.57 | 3.57 | 3.71 | 3.42 | 468,815 |
| November 07, 2025 | 3.21 | 3.58 | 3.58 | 3.68 | 3.1 | 1.34M |
| November 06, 2025 | 3.5 | 3.34 | 3.34 | 3.57 | 3.28 | 672,810 |
| November 05, 2025 | 3.45 | 3.47 | 3.47 | 3.55 | 3.36 | 709,121 |
| November 04, 2025 | 3.64 | 3.45 | 3.45 | 3.75 | 3.45 | 967,338 |
| November 03, 2025 | 3.97 | 3.75 | 3.75 | 3.99 | 3.73 | 841,411 |
| October 31, 2025 | 3.89 | 4.01 | 4.01 | 4.08 | 3.77 | 618,719 |
| October 30, 2025 | 3.82 | 3.84 | 3.84 | 3.99 | 3.75 | 880,821 |
| October 29, 2025 | 4 | 3.86 | 3.86 | 4.05 | 3.77 | 817,445 |
| October 28, 2025 | 3.98 | 3.99 | 3.99 | 4.37 | 3.93 | 1.54M |
| October 27, 2025 | 4.29 | 4 | 4 | 4.29 | 3.9 | 1.78M |
| October 24, 2025 | 4.39 | 4.43 | 4.43 | 4.58 | 4.32 | 1.12M |
| October 23, 2025 | 4.3 | 4.3 | 4.3 | 4.47 | 4.26 | 714,699 |
| October 22, 2025 | 4.3 | 4.28 | 4.28 | 4.43 | 4.04 | 2.28M |
| October 21, 2025 | 4.92 | 4.42 | 4.42 | 5.1 | 4.41 | 5.91M |
| October 20, 2025 | 4.71 | 4.59 | 4.59 | 5.02 | 4.46 | 1.4M |
| October 17, 2025 | 4.76 | 4.69 | 4.69 | 4.99 | 4.61 | 1.53M |
| October 16, 2025 | 5.68 | 4.94 | 4.94 | 5.68 | 4.84 | 2.9M |
| October 15, 2025 | 6.61 | 5.74 | 5.74 | 6.78 | 5.11 | 5.76M |
| October 14, 2025 | 6.42 | 6.34 | 6.34 | 6.78 | 5.56 | 9.14M |
| October 13, 2025 | 4.72 | 5.94 | 5.94 | 7.43 | 4.65 | 20.45M |
| October 10, 2025 | 4.62 | 4.48 | 4.48 | 4.95 | 4.42 | 2.02M |
| October 09, 2025 | 5 | 4.57 | 4.57 | 5.13 | 4.52 | 1.31M |
| October 08, 2025 | 4.67 | 4.89 | 4.89 | 4.9 | 4.67 | 1.01M |
| October 07, 2025 | 5.26 | 4.67 | 4.67 | 5.29 | 4.64 | 2.13M |
| October 06, 2025 | 5.33 | 5.11 | 5.11 | 5.56 | 4.87 | 16.11M |
| October 03, 2025 | 4.52 | 4.94 | 4.94 | 5.32 | 4.52 | 2.46M |
| October 02, 2025 | 4.6 | 4.54 | 4.54 | 4.64 | 4.45 | 372,418 |
| October 01, 2025 | 4.47 | 4.53 | 4.53 | 4.67 | 4.43 | 309,003 |
| September 30, 2025 | 4.68 | 4.38 | 4.38 | 4.78 | 4.31 | 401,165 |
| September 29, 2025 | 4.61 | 4.69 | 4.69 | 4.74 | 4.41 | 362,600 |
| September 26, 2025 | 4.16 | 4.51 | 4.51 | 4.63 | 4.03 | 801,184 |
| September 25, 2025 | 4.24 | 4.2 | 4.2 | 4.5 | 4.05 | 871,863 |
| September 24, 2025 | 4.44 | 4.43 | 4.43 | 4.83 | 4.36 | 1.47M |
| September 23, 2025 | 4.34 | 4.31 | 4.31 | 4.6 | 4.17 | 1.56M |
| September 22, 2025 | 4.06 | 4.34 | 4.34 | 4.43 | 4.01 | 573,900 |
| September 19, 2025 | 3.91 | 4.14 | 4.14 | 4.32 | 3.9 | 1M |