4.22
+0.02000015(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.08 | 788,100 |
| December 02, 2025 | 4.22 | 4.16 | 4.16 | 4.23 | 4.12 | 941,224 |
| December 01, 2025 | 4.05 | 4.24 | 4.24 | 4.26 | 4 | 1.58M |
| November 28, 2025 | 4.06 | 4.05 | 4.05 | 4.1 | 4.01 | 748,665 |
| November 26, 2025 | 3.99 | 4.05 | 4.05 | 4.06 | 3.97 | 828,811 |
| November 25, 2025 | 3.92 | 4.03 | 4.03 | 4.04 | 3.89 | 784,800 |
| November 24, 2025 | 3.8 | 3.89 | 3.89 | 3.96 | 3.79 | 1.49M |
| November 21, 2025 | 3.7 | 3.77 | 3.77 | 3.81 | 3.68 | 998,948 |
| November 20, 2025 | 3.74 | 3.71 | 3.71 | 3.83 | 3.65 | 1.2M |
| November 19, 2025 | 3.93 | 3.73 | 3.73 | 3.94 | 3.72 | 1.07M |
| November 18, 2025 | 3.88 | 3.96 | 3.96 | 3.97 | 3.86 | 1.02M |
| November 17, 2025 | 4.04 | 3.93 | 3.93 | 4.07 | 3.9 | 1.3M |
| November 14, 2025 | 4.1 | 4.06 | 4.06 | 4.17 | 4.01 | 1.04M |
| November 13, 2025 | 4.21 | 4.19 | 4.19 | 4.25 | 4.16 | 1.22M |
| November 12, 2025 | 4.23 | 4.22 | 4.22 | 4.31 | 4.18 | 1.48M |
| November 11, 2025 | 4.18 | 4.24 | 4.24 | 4.29 | 4.11 | 1.85M |
| November 10, 2025 | 4.29 | 4.19 | 4.19 | 4.32 | 4.15 | 1.62M |
| November 07, 2025 | 4.16 | 4.27 | 4.27 | 4.28 | 4.04 | 2.54M |
| November 06, 2025 | 3.99 | 4.18 | 4.18 | 4.21 | 3.78 | 5.8M |
| November 05, 2025 | 3.65 | 3.75 | 3.75 | 3.79 | 3.65 | 2.22M |
| November 04, 2025 | 3.66 | 3.65 | 3.65 | 3.7 | 3.56 | 2.42M |
| November 03, 2025 | 3.64 | 3.71 | 3.71 | 3.72 | 3.5 | 2.05M |
| October 31, 2025 | 3.7 | 3.67 | 3.67 | 3.84 | 3.67 | 2.44M |
| October 30, 2025 | 3.67 | 3.71 | 3.71 | 3.72 | 3.62 | 1.34M |
| October 29, 2025 | 3.79 | 3.72 | 3.72 | 3.79 | 3.7 | 1.49M |
| October 28, 2025 | 3.81 | 3.8 | 3.8 | 3.86 | 3.77 | 1.63M |
| October 27, 2025 | 3.71 | 3.8 | 3.8 | 3.81 | 3.67 | 1.39M |
| October 24, 2025 | 3.64 | 3.67 | 3.67 | 3.68 | 3.59 | 1.63M |
| October 23, 2025 | 3.61 | 3.62 | 3.62 | 3.68 | 3.59 | 1.06M |
| October 22, 2025 | 3.63 | 3.62 | 3.62 | 3.7 | 3.59 | 1.77M |
| October 21, 2025 | 3.5 | 3.66 | 3.66 | 3.7 | 3.5 | 1.38M |
| October 20, 2025 | 3.53 | 3.51 | 3.51 | 3.57 | 3.5 | 1.27M |
| October 17, 2025 | 3.5 | 3.52 | 3.52 | 3.56 | 3.48 | 1.51M |
| October 16, 2025 | 3.57 | 3.53 | 3.53 | 3.6 | 3.49 | 1.79M |
| October 15, 2025 | 3.51 | 3.57 | 3.57 | 3.6 | 3.5 | 1.93M |
| October 14, 2025 | 3.32 | 3.47 | 3.47 | 3.48 | 3.31 | 2.14M |
| October 13, 2025 | 3.44 | 3.37 | 3.37 | 3.49 | 3.34 | 2.77M |
| October 10, 2025 | 3.56 | 3.39 | 3.39 | 3.59 | 3.38 | 3.47M |
| October 09, 2025 | 3.53 | 3.54 | 3.54 | 3.63 | 3.5 | 3.89M |
| October 08, 2025 | 3.59 | 3.54 | 3.54 | 3.63 | 3.52 | 2.05M |
| October 07, 2025 | 3.76 | 3.59 | 3.59 | 3.79 | 3.55 | 2.1M |
| October 06, 2025 | 3.8 | 3.74 | 3.74 | 3.83 | 3.73 | 1.89M |
| October 03, 2025 | 3.86 | 3.77 | 3.77 | 3.94 | 3.76 | 2.02M |
| October 02, 2025 | 3.94 | 3.84 | 3.84 | 3.95 | 3.77 | 1.93M |
| October 01, 2025 | 3.87 | 3.92 | 3.92 | 4.01 | 3.87 | 2.75M |
| September 30, 2025 | 3.91 | 3.89 | 3.89 | 3.96 | 3.86 | 2.54M |
| September 29, 2025 | 3.6 | 3.91 | 3.91 | 3.92 | 3.6 | 3.62M |
| September 26, 2025 | 3.39 | 3.6 | 3.6 | 3.63 | 3.37 | 2.93M |
| September 25, 2025 | 3.54 | 3.49 | 3.39 | 3.55 | 3.43 | 2.82M |
| September 24, 2025 | 3.56 | 3.57 | 3.47 | 3.65 | 3.54 | 1.56M |
| September 23, 2025 | 3.68 | 3.57 | 3.47 | 3.71 | 3.57 | 1.89M |
| September 22, 2025 | 3.45 | 3.67 | 3.56 | 3.73 | 3.44 | 3.55M |
| September 19, 2025 | 3.64 | 3.44 | 3.44 | 3.65 | 3.44 | 4.51M |
| September 18, 2025 | 3.48 | 3.63 | 3.63 | 3.64 | 3.48 | 2.98M |
| September 17, 2025 | 3.59 | 3.46 | 3.46 | 3.63 | 3.42 | 2.43M |
| September 16, 2025 | 3.58 | 3.59 | 3.59 | 3.63 | 3.56 | 2.71M |
| September 15, 2025 | 3.75 | 3.58 | 3.58 | 3.77 | 3.57 | 2.03M |
| September 12, 2025 | 3.69 | 3.75 | 3.75 | 3.78 | 3.63 | 1.96M |
| September 11, 2025 | 3.68 | 3.68 | 3.68 | 3.7 | 3.6 | 1.84M |
| September 10, 2025 | 3.8 | 3.71 | 3.71 | 3.8 | 3.68 | 1.33M |