4.44
+0.11(+2.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.33 | 4.33 | 4.33 | 4.45 | 4.27 | 13,000 |
| December 22, 2025 | 4.46 | 4.35 | 4.35 | 4.49 | 4.31 | 31,228 |
| December 19, 2025 | 4.48 | 4.43 | 4.43 | 4.49 | 4.29 | 27,525 |
| December 18, 2025 | 4.33 | 4.37 | 4.37 | 4.45 | 4.28 | 14,617 |
| December 17, 2025 | 4.45 | 4.26 | 4.26 | 4.47 | 4.26 | 37,544 |
| December 16, 2025 | 4.44 | 4.34 | 4.34 | 4.46 | 4.27 | 31,731 |
| December 15, 2025 | 4.33 | 4.36 | 4.36 | 4.37 | 4.29 | 6,600 |
| December 12, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.31 | 6,713 |
| December 11, 2025 | 4.45 | 4.39 | 4.39 | 4.45 | 4.3 | 22,561 |
| December 10, 2025 | 4.26 | 4.42 | 4.42 | 4.5 | 4.26 | 59,700 |
| December 09, 2025 | 4.16 | 4.21 | 4.21 | 4.25 | 4.05 | 33,143 |
| December 08, 2025 | 4.15 | 4.15 | 4.15 | 4.19 | 4.05 | 12,929 |
| December 05, 2025 | 4.05 | 4.06 | 4.06 | 4.19 | 4 | 34,600 |
| December 04, 2025 | 4.01 | 4 | 4 | 4.03 | 3.91 | 51,830 |
| December 03, 2025 | 3.79 | 3.86 | 3.86 | 3.94 | 3.79 | 26,900 |
| December 02, 2025 | 3.73 | 3.79 | 3.79 | 3.92 | 3.71 | 59,100 |
| December 01, 2025 | 3.7 | 3.73 | 3.73 | 3.92 | 3.7 | 43,906 |
| November 28, 2025 | 3.77 | 3.71 | 3.71 | 3.97 | 3.68 | 46,316 |
| November 26, 2025 | 3.79 | 3.77 | 3.77 | 3.89 | 3.76 | 13,738 |
| November 25, 2025 | 3.94 | 3.78 | 3.78 | 3.94 | 3.72 | 43,833 |
| November 24, 2025 | 3.9 | 3.94 | 3.94 | 3.94 | 3.71 | 6,600 |
| November 21, 2025 | 3.82 | 3.9 | 3.9 | 3.97 | 3.77 | 21,639 |
| November 20, 2025 | 3.82 | 3.81 | 3.81 | 3.9 | 3.73 | 5,711 |
| November 19, 2025 | 3.8 | 3.83 | 3.83 | 3.89 | 3.68 | 39,600 |
| November 18, 2025 | 3.83 | 3.76 | 3.76 | 3.92 | 3.62 | 233,400 |
| November 17, 2025 | 3.77 | 3.81 | 3.81 | 3.84 | 3.72 | 15,400 |
| November 14, 2025 | 3.86 | 3.82 | 3.82 | 4 | 3.72 | 26,837 |
| November 13, 2025 | 3.81 | 3.91 | 3.91 | 4.1 | 3.75 | 24,800 |
| November 12, 2025 | 3.92 | 3.83 | 3.83 | 3.96 | 3.69 | 25,521 |
| November 11, 2025 | 3.8 | 3.89 | 3.89 | 3.96 | 3.63 | 136,434 |
| November 10, 2025 | 4.06 | 3.86 | 3.86 | 4.06 | 3.63 | 26,127 |
| November 07, 2025 | 4.09 | 4.13 | 4.13 | 4.16 | 3.89 | 25,418 |
| November 06, 2025 | 4.2 | 4.15 | 4.15 | 4.26 | 3.99 | 11,700 |
| November 05, 2025 | 4.18 | 4.2 | 4.2 | 4.28 | 4.15 | 21,014 |
| November 04, 2025 | 4.35 | 4.17 | 4.17 | 4.39 | 4.03 | 34,800 |
| November 03, 2025 | 4.35 | 4.35 | 4.35 | 4.39 | 4.34 | 45,100 |
| October 31, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.25 | 27,500 |
| October 30, 2025 | 4.35 | 4.29 | 4.29 | 4.46 | 4.29 | 27,086 |
| October 29, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.3 | 5,644 |
| October 28, 2025 | 4.32 | 4.32 | 4.32 | 4.37 | 4.3 | 3,605 |
| October 27, 2025 | 4.36 | 4.35 | 4.35 | 4.36 | 4.19 | 14,200 |
| October 24, 2025 | 4.48 | 4.35 | 4.35 | 4.48 | 4.35 | 10,800 |
| October 23, 2025 | 4.25 | 4.42 | 4.42 | 4.42 | 4.11 | 11,800 |
| October 22, 2025 | 4.2 | 4.22 | 4.22 | 4.37 | 4.2 | 37,100 |
| October 21, 2025 | 4.22 | 4.23 | 4.23 | 4.31 | 4.22 | 19,400 |
| October 20, 2025 | 4.24 | 4.16 | 4.16 | 4.33 | 4.05 | 34,648 |
| October 17, 2025 | 4.25 | 4.18 | 4.18 | 4.36 | 4.18 | 35,000 |
| October 16, 2025 | 4.13 | 4.25 | 4.25 | 4.35 | 4.12 | 34,400 |
| October 15, 2025 | 3.95 | 4.08 | 4.08 | 4.12 | 3.92 | 34,124 |
| October 14, 2025 | 4.1 | 3.91 | 3.91 | 4.1 | 3.91 | 42,000 |
| October 13, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.07 | 18,600 |
| October 10, 2025 | 4.11 | 4.12 | 4.12 | 4.12 | 4.01 | 25,100 |
| October 09, 2025 | 4.22 | 4.09 | 4.09 | 4.23 | 4.08 | 69,437 |
| October 08, 2025 | 4.25 | 4.2 | 4.2 | 4.26 | 4.15 | 51,344 |
| October 07, 2025 | 4.24 | 4.29 | 4.29 | 4.31 | 4.16 | 22,607 |
| October 06, 2025 | 4.34 | 4.29 | 4.29 | 4.35 | 4.2 | 36,400 |
| October 03, 2025 | 4.26 | 4.26 | 4.26 | 4.34 | 4.17 | 46,947 |
| October 02, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.17 | 60,100 |
| October 01, 2025 | 4.11 | 4.18 | 4.18 | 4.26 | 4.11 | 49,100 |
| September 30, 2025 | 4.08 | 4.15 | 4.15 | 4.29 | 4.07 | 101,805 |