4.14
+0.01(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.28 | 4.13 | 4.13 | 4.29 | 4.06 | 227,177 |
| December 22, 2025 | 4.22 | 4.32 | 4.32 | 4.39 | 4.18 | 266,300 |
| December 19, 2025 | 4.31 | 4.22 | 4.22 | 4.31 | 4.05 | 637,770 |
| December 18, 2025 | 4.64 | 4.34 | 4.34 | 4.7 | 4.34 | 285,624 |
| December 17, 2025 | 4.73 | 4.48 | 4.48 | 4.86 | 4.47 | 234,215 |
| December 16, 2025 | 4.75 | 4.73 | 4.73 | 4.8 | 4.65 | 117,396 |
| December 15, 2025 | 5.11 | 4.73 | 4.73 | 5.14 | 4.73 | 192,162 |
| December 12, 2025 | 5.24 | 5.06 | 5.06 | 5.39 | 5.06 | 109,645 |
| December 11, 2025 | 5.2 | 5.31 | 5.31 | 5.49 | 5.07 | 298,846 |
| December 10, 2025 | 5.25 | 5.17 | 5.17 | 5.26 | 5.08 | 112,338 |
| December 09, 2025 | 5.05 | 5.27 | 5.27 | 5.41 | 4.99 | 137,010 |
| December 08, 2025 | 4.97 | 5.1 | 5.1 | 5.2 | 4.93 | 203,351 |
| December 05, 2025 | 5.04 | 4.93 | 4.93 | 5.27 | 4.92 | 102,567 |
| December 04, 2025 | 4.89 | 5.14 | 5.14 | 5.18 | 4.84 | 170,246 |
| December 03, 2025 | 4.79 | 4.96 | 4.96 | 4.98 | 4.63 | 135,600 |
| December 02, 2025 | 4.75 | 4.79 | 4.79 | 4.9 | 4.7 | 99,000 |
| December 01, 2025 | 4.94 | 4.68 | 4.68 | 5 | 4.64 | 132,100 |
| November 28, 2025 | 4.91 | 4.98 | 4.98 | 5.04 | 4.9 | 91,000 |
| November 26, 2025 | 4.7 | 4.94 | 4.94 | 5.07 | 4.68 | 253,000 |
| November 25, 2025 | 4.75 | 4.68 | 4.68 | 4.81 | 4.62 | 159,517 |
| November 24, 2025 | 4.85 | 4.8 | 4.8 | 5.01 | 4.75 | 216,225 |
| November 21, 2025 | 4.56 | 4.75 | 4.75 | 4.79 | 4.47 | 180,200 |
| November 20, 2025 | 4.76 | 4.61 | 4.61 | 4.99 | 4.56 | 344,348 |
| November 19, 2025 | 5.03 | 4.76 | 4.76 | 5.04 | 4.63 | 359,545 |
| November 18, 2025 | 5.08 | 5.11 | 5.11 | 5.16 | 4.84 | 419,803 |
| November 17, 2025 | 5.16 | 5.37 | 5.37 | 5.42 | 5.02 | 375,867 |
| November 14, 2025 | 5.55 | 5.09 | 5.09 | 5.61 | 5.08 | 561,531 |
| November 13, 2025 | 5.89 | 5.71 | 5.71 | 5.97 | 5.54 | 526,147 |
| November 12, 2025 | 6.08 | 6.08 | 6.08 | 6.59 | 5.61 | 1.28M |
| November 11, 2025 | 6.18 | 6 | 6 | 7.54 | 5.43 | 8.69M |
| November 10, 2025 | 5.73 | 5.24 | 5.24 | 5.8 | 5.02 | 402,300 |
| November 07, 2025 | 5.37 | 5.62 | 5.62 | 5.64 | 5.19 | 311,332 |
| November 06, 2025 | 6 | 5.42 | 5.42 | 6.2 | 5.37 | 391,932 |
| November 05, 2025 | 5.77 | 5.84 | 5.84 | 5.87 | 5.65 | 143,933 |
| November 04, 2025 | 5.97 | 5.79 | 5.79 | 6.04 | 5.72 | 182,200 |
| November 03, 2025 | 6.42 | 6.15 | 6.15 | 6.52 | 6.08 | 189,500 |
| October 31, 2025 | 6 | 6.31 | 6.31 | 6.4 | 5.85 | 145,608 |
| October 30, 2025 | 6.05 | 5.88 | 5.88 | 6.15 | 5.81 | 144,624 |
| October 29, 2025 | 6.2 | 6.05 | 6.05 | 6.25 | 5.99 | 180,548 |
| October 28, 2025 | 6.76 | 6.31 | 6.31 | 6.8 | 6.12 | 238,600 |
| October 27, 2025 | 6.54 | 6.55 | 6.55 | 7.16 | 6.44 | 443,164 |
| October 24, 2025 | 6.62 | 6.41 | 6.41 | 6.78 | 6.36 | 212,989 |
| October 23, 2025 | 5.97 | 6.67 | 6.67 | 6.7 | 5.97 | 272,198 |
| October 22, 2025 | 6.26 | 5.96 | 5.96 | 6.35 | 5.9 | 356,400 |
| October 21, 2025 | 6 | 6.34 | 6.34 | 6.74 | 5.9 | 404,600 |
| October 20, 2025 | 6.1 | 6.14 | 6.14 | 6.42 | 6.02 | 281,053 |
| October 17, 2025 | 5.76 | 6.06 | 6.06 | 6.13 | 5.6 | 221,096 |
| October 16, 2025 | 5.84 | 5.85 | 5.85 | 6.35 | 5.82 | 481,700 |
| October 15, 2025 | 6.4 | 5.78 | 5.78 | 6.45 | 5.65 | 612,659 |
| October 14, 2025 | 5.66 | 6.56 | 6.56 | 6.64 | 5.44 | 614,503 |
| October 13, 2025 | 6 | 5.78 | 5.78 | 6.41 | 5.72 | 475,786 |
| October 10, 2025 | 6.9 | 6.1 | 6.1 | 6.9 | 5.85 | 669,126 |
| October 09, 2025 | 7.65 | 6.51 | 6.51 | 7.85 | 6.45 | 1.1M |
| October 08, 2025 | 8.1 | 8.15 | 8.15 | 8.43 | 7.86 | 259,003 |
| October 07, 2025 | 8.85 | 8.11 | 8.11 | 8.85 | 7.77 | 459,861 |
| October 06, 2025 | 8.03 | 8.42 | 8.42 | 9 | 7.95 | 646,000 |
| October 03, 2025 | 7.8 | 7.65 | 7.65 | 7.9 | 7.5 | 540,427 |
| October 02, 2025 | 8.65 | 7.5 | 7.5 | 8.81 | 7.47 | 839,809 |
| October 01, 2025 | 8.55 | 8.54 | 8.54 | 8.77 | 8.34 | 216,416 |
| September 30, 2025 | 9.45 | 8.75 | 8.75 | 9.57 | 8.55 | 213,216 |