4.31
+0.1124(+2.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4.2 | 4.31 | 4.31 | 4.36 | 4.2 | 4,483 |
| December 23, 2025 | 4.36 | 4.2 | 4.2 | 4.36 | 4.2 | 5,681 |
| December 22, 2025 | 4.43 | 4.34 | 4.34 | 4.44 | 4.2 | 8,117 |
| December 19, 2025 | 4.2 | 4.43 | 4.43 | 4.5 | 4.11 | 22,304 |
| December 18, 2025 | 4.01 | 4.05 | 4.05 | 4.2 | 3.95 | 14,033 |
| December 17, 2025 | 4.09 | 4.06 | 4.06 | 4.24 | 4.05 | 19,601 |
| December 16, 2025 | 4.1 | 4.09 | 4.09 | 4.27 | 3.65 | 30,802 |
| December 15, 2025 | 4.49 | 4.1 | 4.1 | 4.5 | 4.01 | 26,000 |
| December 12, 2025 | 4.73 | 4.63 | 4.63 | 4.82 | 3.93 | 28,608 |
| December 11, 2025 | 5.18 | 4.74 | 4.74 | 5.18 | 4.72 | 24,900 |
| December 10, 2025 | 5.62 | 5.2 | 5.2 | 5.62 | 4.92 | 67,224 |
| December 09, 2025 | 4.86 | 5.54 | 5.54 | 5.55 | 4.5 | 90,273 |
| December 08, 2025 | 4.21 | 4.61 | 4.61 | 4.68 | 4.19 | 101,000 |
| December 05, 2025 | 3.99 | 4.26 | 4.26 | 4.3 | 3.99 | 78,601 |
| December 04, 2025 | 3.83 | 3.85 | 3.85 | 3.88 | 3.7 | 69,649 |
| December 03, 2025 | 3.83 | 3.88 | 3.88 | 3.89 | 3.71 | 9,658 |
| December 02, 2025 | 3.39 | 3.93 | 3.93 | 4 | 3.39 | 27,033 |
| December 01, 2025 | 3.61 | 3.59 | 3.59 | 3.73 | 3.47 | 12,601 |
| November 28, 2025 | 3.64 | 3.67 | 3.67 | 3.74 | 3.56 | 9,237 |
| November 26, 2025 | 3.96 | 3.48 | 3.48 | 4.12 | 3.45 | 44,528 |
| November 25, 2025 | 3.61 | 4.05 | 4.05 | 4.15 | 3.61 | 58,280 |
| November 24, 2025 | 3.32 | 3.44 | 3.44 | 3.75 | 3.32 | 23,996 |
| November 21, 2025 | 3.32 | 3.3 | 3.3 | 3.57 | 3.13 | 17,090 |
| November 20, 2025 | 3.85 | 3.33 | 3.33 | 3.85 | 3.32 | 19,701 |
| November 19, 2025 | 3.78 | 3.75 | 3.75 | 3.85 | 3.54 | 12,663 |
| November 18, 2025 | 3.8 | 3.8 | 3.8 | 3.89 | 3.65 | 14,830 |
| November 17, 2025 | 4.01 | 3.91 | 3.91 | 4.01 | 3.82 | 10,505 |
| November 14, 2025 | 3.88 | 4.05 | 4.05 | 4.06 | 3.76 | 8,533 |
| November 13, 2025 | 4.16 | 3.98 | 3.98 | 4.16 | 3.8 | 11,919 |
| November 12, 2025 | 4.03 | 4.05 | 4.05 | 4.17 | 4.03 | 6,466 |
| November 11, 2025 | 3.85 | 4.04 | 4.04 | 4.11 | 3.66 | 17,237 |
| November 10, 2025 | 3.76 | 3.84 | 3.84 | 3.9 | 3.6 | 16,200 |
| November 07, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.49 | 15,502 |
| November 06, 2025 | 4.08 | 3.8 | 3.8 | 4.08 | 3.79 | 16,354 |
| November 05, 2025 | 3.8 | 4.04 | 4.04 | 4.15 | 3.8 | 16,258 |
| November 04, 2025 | 3.73 | 3.78 | 3.78 | 3.85 | 3.67 | 18,885 |
| November 03, 2025 | 3.86 | 3.74 | 3.74 | 3.98 | 3.66 | 19,732 |
| October 31, 2025 | 4.3 | 3.98 | 3.98 | 4.33 | 3.8 | 56,482 |
| October 30, 2025 | 4.47 | 4.14 | 4.14 | 4.5 | 4.13 | 46,642 |
| October 29, 2025 | 4.83 | 4.76 | 4.76 | 5 | 4.7 | 36,934 |
| October 28, 2025 | 4.88 | 4.91 | 4.91 | 5 | 4.87 | 133,772 |
| October 27, 2025 | 4.9 | 4.9 | 4.9 | 5.05 | 4.8 | 24,022 |
| October 24, 2025 | 5.01 | 5.03 | 5.03 | 5.17 | 5.01 | 23,646 |
| October 23, 2025 | 4.8 | 5.04 | 5.04 | 5.13 | 4.71 | 41,193 |
| October 22, 2025 | 5.22 | 4.84 | 4.84 | 5.23 | 4.69 | 46,570 |
| October 21, 2025 | 5.84 | 5.25 | 5.25 | 5.89 | 5.22 | 47,941 |
| October 20, 2025 | 5.66 | 5.85 | 5.85 | 6.15 | 5.66 | 20,500 |
| October 17, 2025 | 5.41 | 5.65 | 5.65 | 5.76 | 5.35 | 54,628 |
| October 16, 2025 | 6.04 | 5.29 | 5.29 | 6.05 | 5.18 | 63,800 |
| October 15, 2025 | 7.01 | 6.11 | 6.11 | 7.1 | 5.73 | 54,533 |
| October 14, 2025 | 6.74 | 6.41 | 6.41 | 7.18 | 6.15 | 110,640 |
| October 13, 2025 | 6 | 6.49 | 6.49 | 6.51 | 5.92 | 78,400 |
| October 10, 2025 | 5.92 | 5.92 | 5.92 | 6.18 | 5.82 | 78,658 |
| October 09, 2025 | 5.64 | 5.91 | 5.91 | 6.09 | 5.54 | 97,211 |
| October 08, 2025 | 5.06 | 5.73 | 5.73 | 6 | 5.04 | 120,641 |
| October 07, 2025 | 5.8 | 5.3 | 5.3 | 5.8 | 5.1 | 89,368 |
| October 06, 2025 | 4.87 | 5.55 | 5.55 | 5.79 | 4.82 | 168,700 |
| October 03, 2025 | 5.1 | 5.08 | 5.08 | 5.51 | 4.82 | 158,331 |
| October 02, 2025 | 4.48 | 5.29 | 5.29 | 5.5 | 4.2 | 454,621 |
| October 01, 2025 | 4.25 | 4.62 | 4.62 | 6.03 | 4.15 | 1.01M |