3.09
-0.00999995(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 3.05 | 3.09 | 3.09 | 3.14 | 3.05 | 25,700 |
| December 18, 2025 | 3 | 3.1 | 3.1 | 3.29 | 3 | 27,400 |
| December 17, 2025 | 3.08 | 3 | 3 | 3.08 | 3 | 9,600 |
| December 16, 2025 | 3.09 | 3.06 | 3.06 | 3.34 | 3.02 | 164,402 |
| December 15, 2025 | 2.98 | 3.13 | 3.13 | 3.19 | 2.93 | 108,114 |
| December 12, 2025 | 2.93 | 2.93 | 2.93 | 3.02 | 2.93 | 57,639 |
| December 11, 2025 | 2.9 | 2.88 | 2.88 | 3 | 2.88 | 22,364 |
| December 10, 2025 | 2.97 | 2.9 | 2.9 | 3.05 | 2.9 | 52,700 |
| December 09, 2025 | 2.95 | 2.97 | 2.97 | 3.02 | 2.94 | 19,100 |
| December 08, 2025 | 2.81 | 2.92 | 2.92 | 2.96 | 2.8 | 43,637 |
| December 05, 2025 | 2.86 | 2.8 | 2.8 | 2.88 | 2.8 | 26,446 |
| December 04, 2025 | 2.93 | 2.85 | 2.85 | 2.95 | 2.83 | 31,000 |
| December 03, 2025 | 2.92 | 2.9 | 2.9 | 2.97 | 2.87 | 14,900 |
| December 02, 2025 | 2.95 | 2.92 | 2.92 | 2.98 | 2.92 | 17,432 |
| December 01, 2025 | 3.01 | 2.93 | 2.93 | 3.01 | 2.91 | 67,917 |
| November 28, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 3.01 | 24,200 |
| November 26, 2025 | 2.99 | 3.01 | 3.01 | 3.08 | 2.99 | 36,909 |
| November 25, 2025 | 3.11 | 3.01 | 3.01 | 3.11 | 2.99 | 11,027 |
| November 24, 2025 | 3 | 3.01 | 3.01 | 3.16 | 3 | 33,942 |
| November 21, 2025 | 3.05 | 3.01 | 3.01 | 3.14 | 2.97 | 47,671 |
| November 20, 2025 | 2.93 | 2.98 | 2.98 | 3.07 | 2.92 | 94,700 |
| November 19, 2025 | 2.91 | 2.94 | 2.94 | 2.97 | 2.9 | 85,600 |
| November 18, 2025 | 2.83 | 2.91 | 2.91 | 2.97 | 2.83 | 40,442 |
| November 17, 2025 | 2.93 | 2.86 | 2.86 | 3.04 | 2.81 | 136,400 |
| November 14, 2025 | 2.83 | 2.97 | 2.97 | 3.02 | 2.8 | 108,300 |
| November 13, 2025 | 2.86 | 2.83 | 2.83 | 2.95 | 2.82 | 166,800 |
| November 12, 2025 | 3.35 | 2.97 | 2.97 | 3.35 | 2.73 | 526,300 |
| November 11, 2025 | 4.06 | 3.95 | 3.95 | 4.1 | 3.93 | 119,200 |
| November 10, 2025 | 4.14 | 4.1 | 4.1 | 4.36 | 4.05 | 19,722 |
| November 07, 2025 | 3.93 | 4.11 | 4.11 | 4.17 | 3.86 | 110,039 |
| November 06, 2025 | 4.03 | 3.93 | 3.93 | 4.08 | 3.91 | 47,017 |
| November 05, 2025 | 4.08 | 4.09 | 4.09 | 4.21 | 3.9 | 60,258 |
| November 04, 2025 | 4.05 | 4.11 | 4.11 | 4.21 | 4.03 | 38,004 |
| November 03, 2025 | 4.24 | 4.23 | 4.23 | 4.28 | 4 | 111,000 |
| October 31, 2025 | 4.32 | 4.39 | 4.39 | 4.45 | 4 | 80,928 |
| October 30, 2025 | 4.3 | 4.32 | 4.32 | 4.39 | 4.17 | 25,889 |
| October 29, 2025 | 4.3 | 4.34 | 4.34 | 4.55 | 4.25 | 114,411 |
| October 28, 2025 | 4.39 | 4.5 | 4.5 | 4.69 | 4.39 | 61,500 |
| October 27, 2025 | 4.35 | 4.41 | 4.41 | 4.45 | 4.32 | 68,100 |
| October 24, 2025 | 4.45 | 4.38 | 4.38 | 4.45 | 4.3 | 80,900 |
| October 23, 2025 | 4.61 | 4.45 | 4.45 | 4.71 | 4.45 | 37,840 |
| October 22, 2025 | 4.72 | 4.51 | 4.51 | 4.72 | 4.45 | 75,700 |
| October 21, 2025 | 4.54 | 4.82 | 4.82 | 4.9 | 4.51 | 121,117 |
| October 20, 2025 | 4.5 | 4.51 | 4.51 | 4.58 | 4.48 | 41,817 |
| October 17, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.45 | 32,642 |
| October 16, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.47 | 25,500 |
| October 15, 2025 | 4.49 | 4.5 | 4.5 | 4.55 | 4.37 | 65,439 |
| October 14, 2025 | 4.4 | 4.5 | 4.5 | 4.63 | 4.37 | 66,814 |
| October 13, 2025 | 4.42 | 4.46 | 4.46 | 4.53 | 4.38 | 36,200 |
| October 10, 2025 | 4.49 | 4.42 | 4.42 | 4.53 | 4.38 | 60,832 |
| October 09, 2025 | 4.56 | 4.57 | 4.57 | 4.6 | 4.45 | 95,916 |
| October 08, 2025 | 4.54 | 4.65 | 4.65 | 4.68 | 4.52 | 80,518 |
| October 07, 2025 | 4.59 | 4.63 | 4.63 | 4.66 | 4.47 | 119,425 |
| October 06, 2025 | 4.7 | 4.53 | 4.53 | 4.7 | 4.46 | 194,826 |
| October 03, 2025 | 4.58 | 4.76 | 4.76 | 4.94 | 4.55 | 100,000 |
| October 02, 2025 | 5.09 | 4.6 | 4.6 | 5.09 | 4.25 | 265,600 |
| October 01, 2025 | 4.8 | 4.99 | 4.99 | 5.24 | 4.8 | 243,400 |
| September 30, 2025 | 5.25 | 4.75 | 4.75 | 5.35 | 4.6 | 227,903 |
| September 29, 2025 | 5.36 | 5.22 | 5.22 | 5.75 | 5.14 | 486,600 |
| September 26, 2025 | 4.66 | 4.74 | 4.74 | 4.9 | 4.62 | 43,424 |