4.65
+0.04(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.63 | 4.65 | 4.65 | 4.72 | 4.21 | 26,623 |
| December 23, 2025 | 4.23 | 4.61 | 4.61 | 4.66 | 4.17 | 62,300 |
| December 22, 2025 | 4.19 | 4.26 | 4.26 | 4.31 | 4.07 | 54,595 |
| December 19, 2025 | 4.23 | 4.25 | 4.25 | 4.35 | 4.1 | 102,600 |
| December 18, 2025 | 3.71 | 4.2 | 4.2 | 4.35 | 3.56 | 551,330 |
| December 17, 2025 | 3.19 | 3.67 | 3.67 | 3.93 | 3.16 | 260,846 |
| December 16, 2025 | 3.15 | 3.15 | 3.15 | 3.28 | 3.14 | 18,902 |
| December 15, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.05 | 35,800 |
| December 12, 2025 | 3.15 | 3.17 | 3.17 | 3.19 | 3.11 | 18,200 |
| December 11, 2025 | 3.29 | 3.18 | 3.18 | 3.39 | 3.18 | 17,800 |
| December 10, 2025 | 3.27 | 3.3 | 3.3 | 3.37 | 3.26 | 10,011 |
| December 09, 2025 | 3.23 | 3.27 | 3.27 | 3.34 | 3.23 | 6,445 |
| December 08, 2025 | 3.2 | 3.27 | 3.27 | 3.29 | 3.17 | 8,333 |
| December 05, 2025 | 3.14 | 3.15 | 3.15 | 3.31 | 3.14 | 26,307 |
| December 04, 2025 | 3.06 | 3.1 | 3.1 | 3.15 | 2.99 | 16,640 |
| December 03, 2025 | 3.25 | 3.09 | 3.09 | 3.28 | 3.07 | 31,252 |
| December 02, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.21 | 25,300 |
| December 01, 2025 | 3.34 | 3.31 | 3.31 | 3.38 | 3.29 | 8,800 |
| November 28, 2025 | 3.33 | 3.44 | 3.44 | 3.45 | 3.33 | 21,006 |
| November 26, 2025 | 3.27 | 3.28 | 3.28 | 3.47 | 3.21 | 34,320 |
| November 25, 2025 | 3.26 | 3.27 | 3.27 | 3.37 | 3.23 | 41,572 |
| November 24, 2025 | 3.16 | 3.25 | 3.25 | 3.25 | 3.16 | 13,306 |
| November 21, 2025 | 3.16 | 3.16 | 3.16 | 3.2 | 3.11 | 21,500 |
| November 20, 2025 | 3.21 | 3.15 | 3.15 | 3.32 | 3.11 | 28,700 |
| November 19, 2025 | 3.11 | 3.21 | 3.21 | 3.31 | 3.07 | 69,200 |
| November 18, 2025 | 3.1 | 3.38 | 3.38 | 3.59 | 3.09 | 487,600 |
| November 17, 2025 | 2.85 | 3 | 3 | 3.05 | 2.85 | 39,700 |
| November 14, 2025 | 2.82 | 2.87 | 2.87 | 2.9 | 2.81 | 23,002 |
| November 13, 2025 | 2.86 | 2.82 | 2.82 | 2.97 | 2.8 | 18,101 |
| November 12, 2025 | 2.89 | 2.92 | 2.92 | 3.01 | 2.87 | 37,900 |
| November 11, 2025 | 2.91 | 2.89 | 2.89 | 3.08 | 2.83 | 50,700 |
| November 10, 2025 | 2.58 | 2.89 | 2.89 | 2.92 | 2.57 | 49,400 |
| November 07, 2025 | 2.63 | 2.54 | 2.54 | 2.63 | 2.53 | 20,607 |
| November 06, 2025 | 2.6 | 2.64 | 2.64 | 2.78 | 2.6 | 31,550 |
| November 05, 2025 | 2.55 | 2.56 | 2.56 | 2.69 | 2.54 | 22,000 |
| November 04, 2025 | 2.57 | 2.53 | 2.53 | 2.64 | 2.52 | 23,924 |
| November 03, 2025 | 2.66 | 2.65 | 2.65 | 2.71 | 2.63 | 5,134 |
| October 31, 2025 | 2.63 | 2.66 | 2.66 | 2.77 | 2.57 | 32,500 |
| October 30, 2025 | 2.71 | 2.6 | 2.6 | 2.74 | 2.57 | 53,000 |
| October 29, 2025 | 2.8 | 2.69 | 2.69 | 2.8 | 2.65 | 40,810 |
| October 28, 2025 | 2.83 | 2.75 | 2.75 | 2.83 | 2.72 | 29,800 |
| October 27, 2025 | 2.9 | 2.82 | 2.82 | 2.92 | 2.81 | 26,800 |
| October 24, 2025 | 2.8 | 2.9 | 2.9 | 2.91 | 2.76 | 36,504 |
| October 23, 2025 | 2.85 | 2.79 | 2.79 | 2.85 | 2.76 | 33,547 |
| October 22, 2025 | 2.91 | 2.81 | 2.81 | 2.93 | 2.75 | 50,734 |
| October 21, 2025 | 3.01 | 2.93 | 2.93 | 3.01 | 2.86 | 21,825 |
| October 20, 2025 | 2.95 | 2.92 | 2.92 | 3.08 | 2.9 | 84,731 |
| October 17, 2025 | 3.14 | 3.02 | 3.02 | 3.14 | 2.98 | 12,716 |
| October 16, 2025 | 3.13 | 3.11 | 3.11 | 3.19 | 2.92 | 102,900 |
| October 15, 2025 | 3.15 | 3.11 | 3.11 | 3.2 | 3.08 | 10,794 |
| October 14, 2025 | 3.05 | 3.21 | 3.21 | 3.21 | 3.03 | 21,900 |
| October 13, 2025 | 3.05 | 3.11 | 3.11 | 3.14 | 3.05 | 9,746 |
| October 10, 2025 | 3.16 | 3.1 | 3.1 | 3.22 | 3.07 | 26,100 |
| October 09, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.08 | 32,316 |
| October 08, 2025 | 3.22 | 3.16 | 3.16 | 3.28 | 3.11 | 48,224 |
| October 07, 2025 | 3.22 | 3.22 | 3.22 | 3.41 | 3.17 | 70,306 |
| October 06, 2025 | 3.4 | 3.2 | 3.2 | 3.52 | 3.13 | 325,243 |
| October 03, 2025 | 3.15 | 3.35 | 3.35 | 3.44 | 3.1 | 157,288 |
| October 02, 2025 | 3 | 3.09 | 3.09 | 3.1 | 2.96 | 59,262 |
| October 01, 2025 | 2.93 | 2.97 | 2.97 | 2.97 | 2.83 | 24,550 |