3.93
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.95 | 3.93 | 3.93 | 4 | 3.9 | 237,303 |
| December 23, 2025 | 3.84 | 3.93 | 3.93 | 3.97 | 3.84 | 343,700 |
| December 22, 2025 | 3.86 | 3.85 | 3.85 | 3.97 | 3.85 | 347,647 |
| December 19, 2025 | 4.01 | 3.86 | 3.86 | 4.02 | 3.86 | 719,575 |
| December 18, 2025 | 4.06 | 4.01 | 4.01 | 4.12 | 4 | 255,900 |
| December 17, 2025 | 4.06 | 4.03 | 4.03 | 4.11 | 4.03 | 223,721 |
| December 16, 2025 | 4 | 4.05 | 4.05 | 4.08 | 4 | 240,400 |
| December 15, 2025 | 4.11 | 4 | 4 | 4.19 | 3.98 | 485,900 |
| December 12, 2025 | 4.15 | 4.09 | 4.09 | 4.17 | 4.05 | 408,800 |
| December 11, 2025 | 4.16 | 4.15 | 4.15 | 4.24 | 4.14 | 339,500 |
| December 10, 2025 | 4.17 | 4.16 | 4.16 | 4.25 | 4.13 | 1.68M |
| December 09, 2025 | 4.08 | 4.18 | 4.18 | 4.22 | 4.08 | 358,831 |
| December 08, 2025 | 4.16 | 4.08 | 4.08 | 4.18 | 4.06 | 255,172 |
| December 05, 2025 | 4.08 | 4.14 | 4.14 | 4.21 | 4.07 | 362,400 |
| December 04, 2025 | 4.15 | 4.13 | 4.13 | 4.32 | 4.12 | 718,907 |
| December 03, 2025 | 4.13 | 4.14 | 4.14 | 4.15 | 4.02 | 330,506 |
| December 02, 2025 | 4.2 | 4.11 | 4.11 | 4.3 | 4.1 | 222,947 |
| December 01, 2025 | 4.26 | 4.19 | 4.19 | 4.3 | 4.16 | 233,800 |
| November 28, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.25 | 138,400 |
| November 26, 2025 | 4.24 | 4.31 | 4.31 | 4.34 | 4.22 | 332,400 |
| November 25, 2025 | 4.17 | 4.26 | 4.26 | 4.28 | 4.11 | 319,211 |
| November 24, 2025 | 4.16 | 4.16 | 4.16 | 4.21 | 4.1 | 343,302 |
| November 21, 2025 | 4 | 4.16 | 4.16 | 4.26 | 3.99 | 322,607 |
| November 20, 2025 | 4.02 | 4 | 4 | 4.09 | 3.97 | 416,400 |
| November 19, 2025 | 3.95 | 3.98 | 3.98 | 4.07 | 3.93 | 559,825 |
| November 18, 2025 | 3.85 | 3.95 | 3.95 | 3.99 | 3.81 | 329,600 |
| November 17, 2025 | 3.99 | 3.87 | 3.87 | 3.99 | 3.83 | 370,200 |
| November 14, 2025 | 4.04 | 3.99 | 3.99 | 4.06 | 3.93 | 411,600 |
| November 13, 2025 | 4.11 | 4.09 | 4.09 | 4.14 | 4.04 | 405,500 |
| November 12, 2025 | 3.89 | 4.16 | 4.16 | 4.17 | 3.85 | 350,968 |
| November 11, 2025 | 3.86 | 3.89 | 3.89 | 3.92 | 3.86 | 390,146 |
| November 10, 2025 | 3.92 | 3.9 | 3.9 | 3.95 | 3.81 | 548,642 |
| November 07, 2025 | 4.12 | 3.93 | 3.93 | 4.14 | 3.91 | 362,744 |
| November 06, 2025 | 4.32 | 4.14 | 4.14 | 4.35 | 4.11 | 743,195 |
| November 05, 2025 | 4.32 | 4.33 | 4.33 | 4.4 | 4.22 | 576,657 |
| November 04, 2025 | 4.4 | 4.3 | 4.3 | 4.43 | 4.17 | 1.01M |
| November 03, 2025 | 4.42 | 4.45 | 4.45 | 4.51 | 4.17 | 959,741 |
| October 31, 2025 | 4.23 | 4.42 | 4.42 | 4.56 | 4.11 | 1.87M |
| October 30, 2025 | 4.11 | 4.04 | 4.04 | 4.16 | 4.04 | 375,405 |
| October 29, 2025 | 4.26 | 4.14 | 4.14 | 4.35 | 4.11 | 441,041 |
| October 28, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.2 | 223,730 |
| October 27, 2025 | 4.24 | 4.26 | 4.26 | 4.33 | 4.24 | 162,200 |
| October 24, 2025 | 4.31 | 4.24 | 4.24 | 4.31 | 4.21 | 152,000 |
| October 23, 2025 | 4.26 | 4.27 | 4.27 | 4.34 | 4.22 | 313,308 |
| October 22, 2025 | 4.34 | 4.25 | 4.25 | 4.42 | 4.24 | 294,143 |
| October 21, 2025 | 4.32 | 4.34 | 4.34 | 4.39 | 4.19 | 340,432 |
| October 20, 2025 | 4.25 | 4.32 | 4.32 | 4.32 | 4.21 | 193,308 |
| October 17, 2025 | 4.08 | 4.25 | 4.25 | 4.38 | 4.07 | 510,420 |
| October 16, 2025 | 4.2 | 4.09 | 4.09 | 4.22 | 4.03 | 466,400 |
| October 15, 2025 | 4.18 | 4.21 | 4.21 | 4.28 | 4.18 | 320,910 |
| October 14, 2025 | 4.13 | 4.18 | 4.18 | 4.29 | 4.11 | 651,100 |
| October 13, 2025 | 4.2 | 4.18 | 4.18 | 4.24 | 4.12 | 496,665 |
| October 10, 2025 | 4.39 | 4.15 | 4.15 | 4.49 | 4.13 | 691,601 |
| October 09, 2025 | 4.4 | 4.38 | 4.38 | 4.43 | 4.27 | 465,900 |
| October 08, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.34 | 277,000 |
| October 07, 2025 | 4.39 | 4.38 | 4.38 | 4.45 | 4.32 | 545,939 |
| October 06, 2025 | 4.49 | 4.4 | 4.4 | 4.49 | 4.33 | 529,100 |
| October 03, 2025 | 4.31 | 4.43 | 4.43 | 4.49 | 4.3 | 343,300 |
| October 02, 2025 | 4.46 | 4.3 | 4.3 | 4.47 | 4.29 | 653,207 |
| October 01, 2025 | 4.48 | 4.46 | 4.46 | 4.51 | 4.36 | 709,900 |