4.05
-0.04(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.07 | 4.05 | 4.05 | 4.11 | 3.95 | 30,019 |
| December 23, 2025 | 4.04 | 4.09 | 4.09 | 4.31 | 4.04 | 111,011 |
| December 22, 2025 | 4.28 | 4.17 | 4.17 | 4.32 | 4.07 | 47,437 |
| December 19, 2025 | 3.91 | 4.32 | 4.32 | 4.34 | 3.91 | 112,900 |
| December 18, 2025 | 3.5 | 3.92 | 3.92 | 3.99 | 3.5 | 151,349 |
| December 17, 2025 | 4.03 | 3.96 | 3.96 | 4.14 | 3.75 | 143,724 |
| December 16, 2025 | 4.07 | 4.1 | 4.1 | 4.31 | 3.9 | 108,737 |
| December 15, 2025 | 4.14 | 3.99 | 3.99 | 4.15 | 3.95 | 45,201 |
| December 12, 2025 | 4.12 | 4.05 | 4.05 | 4.17 | 4.01 | 52,064 |
| December 11, 2025 | 4.26 | 4.2 | 4.2 | 4.3 | 4.05 | 125,800 |
| December 10, 2025 | 4.31 | 4.22 | 4.22 | 4.4 | 4.15 | 85,616 |
| December 09, 2025 | 4.3 | 4.21 | 4.21 | 4.39 | 4.17 | 96,956 |
| December 08, 2025 | 4.09 | 4.34 | 4.34 | 4.45 | 4.01 | 97,784 |
| December 05, 2025 | 4.43 | 4.05 | 4.05 | 4.43 | 4.04 | 63,200 |
| December 04, 2025 | 4.18 | 4.25 | 4.25 | 4.3 | 4.06 | 69,315 |
| December 03, 2025 | 4.05 | 4.2 | 4.2 | 4.23 | 3.93 | 77,900 |
| December 02, 2025 | 4.06 | 4.06 | 4.06 | 4.12 | 3.95 | 51,315 |
| December 01, 2025 | 4.22 | 4.1 | 4.1 | 4.3 | 4.1 | 28,300 |
| November 28, 2025 | 4.18 | 4.27 | 4.27 | 4.8 | 3.96 | 130,511 |
| November 26, 2025 | 4.09 | 4.21 | 4.21 | 4.26 | 3.77 | 110,662 |
| November 25, 2025 | 4.73 | 4.09 | 4.09 | 4.76 | 3.53 | 412,194 |
| November 24, 2025 | 4.35 | 4.47 | 4.47 | 4.6 | 4.27 | 101,107 |
| November 21, 2025 | 4.46 | 4.31 | 4.31 | 4.5 | 4.14 | 67,543 |
| November 20, 2025 | 4.3 | 4.34 | 4.34 | 4.45 | 4.3 | 23,500 |
| November 19, 2025 | 4.32 | 4.33 | 4.33 | 4.44 | 4.16 | 70,051 |
| November 18, 2025 | 4.18 | 4.34 | 4.34 | 4.49 | 4.12 | 73,426 |
| November 17, 2025 | 4.23 | 4.21 | 4.21 | 4.44 | 4.16 | 43,198 |
| November 14, 2025 | 4.25 | 4.19 | 4.19 | 4.28 | 4.06 | 35,129 |
| November 13, 2025 | 4.73 | 4.3 | 4.3 | 4.97 | 4.2 | 92,549 |
| November 12, 2025 | 4.43 | 4.75 | 4.75 | 4.88 | 4.32 | 118,300 |
| November 11, 2025 | 4.3 | 4.39 | 4.39 | 4.47 | 4.22 | 23,807 |
| November 10, 2025 | 4.4 | 4.32 | 4.32 | 4.44 | 4.22 | 49,900 |
| November 07, 2025 | 4.29 | 4.25 | 4.25 | 4.39 | 4.11 | 50,970 |
| November 06, 2025 | 4.01 | 4.29 | 4.29 | 4.45 | 3.84 | 133,701 |
| November 05, 2025 | 4.22 | 4.08 | 4.08 | 4.22 | 3.93 | 50,121 |
| November 04, 2025 | 4.41 | 4.1 | 4.1 | 4.41 | 4.09 | 65,800 |
| November 03, 2025 | 4.27 | 4.43 | 4.43 | 4.51 | 4.24 | 88,641 |
| October 31, 2025 | 4.32 | 4.29 | 4.29 | 4.38 | 4.05 | 72,400 |
| October 30, 2025 | 4.35 | 4.32 | 4.32 | 4.51 | 4.22 | 104,785 |
| October 29, 2025 | 4.28 | 4.35 | 4.35 | 4.55 | 4.12 | 105,456 |
| October 28, 2025 | 4.15 | 4.28 | 4.28 | 4.35 | 4.05 | 68,645 |
| October 27, 2025 | 4.33 | 4.15 | 4.15 | 4.42 | 4.06 | 56,241 |
| October 24, 2025 | 4.33 | 4.33 | 4.33 | 4.41 | 4.21 | 44,200 |
| October 23, 2025 | 4.28 | 4.33 | 4.33 | 4.4 | 4.18 | 52,053 |
| October 22, 2025 | 4.52 | 4.28 | 4.28 | 4.52 | 4.18 | 92,000 |
| October 21, 2025 | 4.25 | 4.53 | 4.53 | 4.56 | 4.15 | 136,400 |
| October 20, 2025 | 4.5 | 4.33 | 4.33 | 4.53 | 4.25 | 85,638 |
| October 17, 2025 | 4.48 | 4.5 | 4.5 | 4.56 | 4.11 | 107,700 |
| October 16, 2025 | 4.32 | 4.36 | 4.36 | 4.68 | 3.91 | 306,884 |
| October 15, 2025 | 4.38 | 4.23 | 4.23 | 4.59 | 4.1 | 103,358 |
| October 14, 2025 | 4.25 | 4.45 | 4.45 | 4.45 | 4.04 | 288,118 |
| October 13, 2025 | 4.77 | 4.34 | 4.34 | 4.97 | 4.28 | 286,317 |
| October 10, 2025 | 4.78 | 4.77 | 4.77 | 4.9 | 4.5 | 140,797 |
| October 09, 2025 | 4.8 | 4.8 | 4.8 | 4.83 | 4.57 | 102,200 |
| October 08, 2025 | 5.01 | 4.81 | 4.81 | 5.1 | 4.55 | 80,977 |
| October 07, 2025 | 5.02 | 4.97 | 4.97 | 5.06 | 4.77 | 60,717 |
| October 06, 2025 | 5.17 | 5.05 | 5.05 | 5.24 | 5.02 | 52,370 |
| October 03, 2025 | 5.53 | 5.32 | 5.32 | 5.53 | 4.95 | 161,400 |
| October 02, 2025 | 4.76 | 5.37 | 5.37 | 5.5 | 4.7 | 269,652 |
| October 01, 2025 | 5 | 4.81 | 4.81 | 5.3 | 4.64 | 140,490 |