4.19
+0.01999985(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.1 | 17,837 |
| December 11, 2025 | 4.3 | 4.17 | 4.17 | 4.3 | 4.15 | 12,500 |
| December 10, 2025 | 4.43 | 4.22 | 4.22 | 4.56 | 4.19 | 11,437 |
| December 09, 2025 | 4.2 | 4.26 | 4.26 | 4.4 | 4.07 | 4,529 |
| December 08, 2025 | 4.19 | 4.12 | 4.12 | 4.25 | 4.12 | 4,400 |
| December 05, 2025 | 4.31 | 4.14 | 4.14 | 4.39 | 4.14 | 9,015 |
| December 04, 2025 | 4.3 | 4.3 | 4.3 | 4.33 | 3.96 | 52,301 |
| December 03, 2025 | 4.45 | 4.25 | 4.25 | 4.45 | 4.25 | 15,238 |
| December 02, 2025 | 4.6 | 4.39 | 4.39 | 4.7 | 4.38 | 31,900 |
| December 01, 2025 | 4.67 | 4.56 | 4.56 | 4.99 | 4.55 | 38,745 |
| November 28, 2025 | 4.64 | 4.69 | 4.69 | 4.85 | 4.6 | 12,600 |
| November 26, 2025 | 4.47 | 4.64 | 4.64 | 4.64 | 4.4 | 43,526 |
| November 25, 2025 | 4.69 | 4.49 | 4.49 | 4.69 | 4.43 | 52,935 |
| November 24, 2025 | 4.56 | 4.6 | 4.6 | 4.65 | 4.46 | 17,941 |
| November 21, 2025 | 4.52 | 4.6 | 4.6 | 4.65 | 4.5 | 18,800 |
| November 20, 2025 | 4.67 | 4.55 | 4.55 | 4.9 | 4.46 | 32,649 |
| November 19, 2025 | 4.55 | 4.6 | 4.6 | 4.66 | 4.45 | 23,300 |
| November 18, 2025 | 4.33 | 4.52 | 4.52 | 4.68 | 4.29 | 16,144 |
| November 17, 2025 | 4.35 | 4.33 | 4.33 | 4.66 | 4.26 | 42,847 |
| November 14, 2025 | 4.64 | 4.33 | 4.33 | 4.98 | 4.27 | 54,800 |
| November 13, 2025 | 4.82 | 4.83 | 4.83 | 4.87 | 4.7 | 14,408 |
| November 12, 2025 | 5 | 4.93 | 4.93 | 5 | 4.63 | 26,500 |
| November 11, 2025 | 4.39 | 4.96 | 4.96 | 5.34 | 4.36 | 148,220 |
| November 10, 2025 | 4.17 | 4.22 | 4.22 | 4.3 | 4.14 | 110,700 |
| November 07, 2025 | 4.08 | 4.14 | 4.14 | 4.14 | 4.08 | 4,100 |
| November 06, 2025 | 4.11 | 4.17 | 4.17 | 4.17 | 4.08 | 1,532 |
| November 05, 2025 | 4.16 | 4.25 | 4.25 | 4.25 | 4.08 | 2,139 |
| November 04, 2025 | 4.08 | 4.19 | 4.19 | 4.19 | 4.06 | 11,935 |
| November 03, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 4.05 | 16,000 |
| October 31, 2025 | 4.15 | 4.3 | 4.3 | 4.3 | 4.15 | 2,200 |
| October 30, 2025 | 4.15 | 4.24 | 4.24 | 4.24 | 4.1 | 1,800 |
| October 29, 2025 | 4.2 | 4.26 | 4.26 | 4.28 | 4.2 | 12,526 |
| October 28, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 2,200 |
| October 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 533 |
| October 24, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.24 | 3,700 |
| October 23, 2025 | 4.18 | 4.29 | 4.29 | 4.29 | 4.18 | 624 |
| October 22, 2025 | 4.29 | 4.27 | 4.27 | 4.3 | 4.24 | 27,545 |
| October 21, 2025 | 4.21 | 4.23 | 4.23 | 4.3 | 4.07 | 8,455 |
| October 20, 2025 | 4.07 | 4.3 | 4.3 | 4.3 | 4.07 | 7,900 |
| October 17, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.09 | 6,200 |
| October 16, 2025 | 4.21 | 4.16 | 4.16 | 4.26 | 4.16 | 10,553 |
| October 15, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.1 | 10,939 |
| October 14, 2025 | 4.29 | 4.23 | 4.23 | 4.37 | 4.03 | 29,731 |
| October 13, 2025 | 4.34 | 4.24 | 4.24 | 4.36 | 3.77 | 86,145 |
| October 10, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 300 |
| October 09, 2025 | 4.36 | 4.34 | 4.34 | 4.37 | 4.29 | 13,024 |
| October 08, 2025 | 4.33 | 4.35 | 4.35 | 4.4 | 4.3 | 25,444 |
| October 07, 2025 | 4.3 | 4.2 | 4.2 | 4.4 | 4.1 | 27,300 |
| October 06, 2025 | 4.38 | 4.34 | 4.34 | 4.39 | 4.3 | 5,039 |
| October 03, 2025 | 4.3 | 4.39 | 4.39 | 4.39 | 4.29 | 16,823 |
| October 02, 2025 | 4.33 | 4.3 | 4.3 | 4.37 | 4.2 | 32,900 |
| October 01, 2025 | 4.34 | 4.34 | 4.34 | 4.85 | 4.34 | 81,400 |
| September 30, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.35 | 189,254 |
| September 29, 2025 | 4.4 | 4.39 | 4.39 | 4.52 | 4.36 | 41,100 |
| September 26, 2025 | 4.44 | 4.39 | 4.39 | 4.49 | 4.34 | 5,608 |
| September 25, 2025 | 4.39 | 4.4 | 4.4 | 4.5 | 4.35 | 3,542 |
| September 24, 2025 | 4.53 | 4.37 | 4.37 | 4.53 | 4.3 | 3,140 |
| September 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 800 |
| September 22, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 346 |
| September 19, 2025 | 4.5 | 4.35 | 4.35 | 4.55 | 4.35 | 2,900 |