4.21
+0.18(+4.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.04 | 4.21 | 4.21 | 4.43 | 3.99 | 1.27M |
| December 03, 2025 | 4 | 4.03 | 4.03 | 4.05 | 3.78 | 1.07M |
| December 02, 2025 | 4.01 | 4 | 4 | 4.23 | 3.99 | 711,967 |
| December 01, 2025 | 4.19 | 4.01 | 4.01 | 4.2 | 4 | 898,600 |
| November 28, 2025 | 4.33 | 4.34 | 4.34 | 4.39 | 4.03 | 996,490 |
| November 26, 2025 | 4.52 | 4.33 | 4.33 | 4.52 | 4.11 | 1.76M |
| November 25, 2025 | 4.62 | 4.49 | 4.49 | 4.62 | 4.31 | 897,200 |
| November 24, 2025 | 4.15 | 4.36 | 4.36 | 4.39 | 4.14 | 754,900 |
| November 21, 2025 | 4.13 | 4.11 | 4.11 | 4.2 | 3.9 | 1.82M |
| November 20, 2025 | 4.75 | 4.14 | 4.14 | 4.78 | 4.11 | 1.14M |
| November 19, 2025 | 4.56 | 4.53 | 4.53 | 4.7 | 4.41 | 765,740 |
| November 18, 2025 | 4.53 | 4.48 | 4.48 | 4.65 | 4.13 | 1.77M |
| November 17, 2025 | 4.71 | 4.66 | 4.66 | 4.95 | 4.51 | 904,200 |
| November 14, 2025 | 4.49 | 4.84 | 4.84 | 4.93 | 4.36 | 1.26M |
| November 13, 2025 | 5.38 | 4.8 | 4.8 | 5.42 | 4.71 | 1.85M |
| November 12, 2025 | 5.35 | 5.39 | 5.39 | 5.49 | 5.14 | 715,048 |
| November 11, 2025 | 5.75 | 5.38 | 5.38 | 5.86 | 5.25 | 1.6M |
| November 10, 2025 | 5.45 | 5.83 | 5.83 | 5.98 | 4.82 | 3.03M |
| November 07, 2025 | 4.82 | 5.23 | 5.23 | 5.25 | 4.64 | 1.41M |
| November 06, 2025 | 5.47 | 5.05 | 5.05 | 5.5 | 4.92 | 1.07M |
| November 05, 2025 | 5.44 | 5.46 | 5.46 | 5.52 | 5.05 | 1.78M |
| November 04, 2025 | 4.75 | 5.31 | 5.31 | 5.88 | 4.68 | 3.38M |
| November 03, 2025 | 4.81 | 4.87 | 4.87 | 5.26 | 4.79 | 1.67M |
| October 31, 2025 | 4.69 | 4.71 | 4.71 | 4.82 | 4.56 | 980,525 |
| October 30, 2025 | 4.63 | 4.58 | 4.58 | 4.77 | 4.5 | 735,500 |
| October 29, 2025 | 4.86 | 4.73 | 4.73 | 5.02 | 4.61 | 1.08M |
| October 28, 2025 | 4.94 | 4.86 | 4.86 | 5.16 | 4.82 | 950,129 |
| October 27, 2025 | 4.97 | 4.89 | 4.89 | 5.14 | 4.82 | 1.07M |
| October 24, 2025 | 4.9 | 4.82 | 4.82 | 5 | 4.76 | 918,032 |
| October 23, 2025 | 4.44 | 4.69 | 4.69 | 4.75 | 4.32 | 1.17M |
| October 22, 2025 | 4.7 | 4.37 | 4.37 | 4.79 | 4.23 | 1.92M |
| October 21, 2025 | 5.04 | 4.85 | 4.85 | 5.18 | 4.76 | 972,600 |
| October 20, 2025 | 4.93 | 5.1 | 5.1 | 5.19 | 4.9 | 1.2M |
| October 17, 2025 | 5.05 | 4.78 | 4.78 | 5.16 | 4.58 | 2.01M |
| October 16, 2025 | 5.4 | 5.18 | 5.18 | 5.63 | 5.15 | 2.31M |
| October 15, 2025 | 6.21 | 5.4 | 5.4 | 6.26 | 5.34 | 2.68M |
| October 14, 2025 | 5.2 | 5.64 | 5.64 | 6 | 4.85 | 2.88M |
| October 13, 2025 | 5.31 | 5.44 | 5.44 | 5.6 | 5.14 | 1.82M |
| October 10, 2025 | 5.98 | 5.19 | 5.19 | 6 | 5.12 | 3.63M |
| October 09, 2025 | 5.19 | 5.95 | 5.95 | 6.13 | 5.13 | 4.53M |
| October 08, 2025 | 4.64 | 5.15 | 5.15 | 5.27 | 4.51 | 2.61M |
| October 07, 2025 | 5.12 | 4.64 | 4.64 | 5.4 | 4.44 | 2.78M |
| October 06, 2025 | 4.78 | 4.94 | 4.94 | 5.22 | 4.65 | 3.16M |
| October 03, 2025 | 4.36 | 4.7 | 4.7 | 5 | 4.36 | 3.28M |
| October 02, 2025 | 3.98 | 4.33 | 4.33 | 4.35 | 3.92 | 1.99M |
| October 01, 2025 | 3.7 | 3.91 | 3.91 | 4 | 3.68 | 1.34M |
| September 30, 2025 | 3.69 | 3.71 | 3.71 | 3.91 | 3.59 | 892,976 |
| September 29, 2025 | 3.67 | 3.72 | 3.72 | 3.77 | 3.57 | 1.17M |
| September 26, 2025 | 4.06 | 3.58 | 3.58 | 4.06 | 3.46 | 1.87M |
| September 25, 2025 | 3.99 | 3.93 | 3.93 | 4.05 | 3.77 | 3.55M |
| September 24, 2025 | 4.58 | 4.19 | 4.19 | 4.69 | 4.09 | 2.28M |
| September 23, 2025 | 4.55 | 4.69 | 4.69 | 4.8 | 4.41 | 2.75M |
| September 22, 2025 | 4.06 | 4.55 | 4.55 | 4.64 | 4.06 | 2.7M |
| September 19, 2025 | 3.77 | 4.19 | 4.19 | 4.45 | 3.75 | 5.83M |
| September 18, 2025 | 3.03 | 3.69 | 3.69 | 3.85 | 3.03 | 3.93M |
| September 17, 2025 | 3.06 | 3.01 | 3.01 | 3.12 | 2.84 | 1.77M |
| September 16, 2025 | 3.14 | 3.15 | 3.15 | 3.2 | 3.09 | 443,500 |
| September 15, 2025 | 3.26 | 3.14 | 3.14 | 3.42 | 3.08 | 915,300 |
| September 12, 2025 | 3.07 | 3.22 | 3.22 | 3.26 | 2.98 | 1.23M |
| September 11, 2025 | 3.02 | 3.07 | 3.07 | 3.13 | 3.01 | 976,600 |