3.00
-0.3(-9.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3 | 3 | 3 | 3.13 | 2.96 | 254,057 |
| December 03, 2025 | 2.69 | 3.3 | 3.3 | 3.66 | 2.65 | 1.21M |
| December 02, 2025 | 2.7 | 2.6 | 2.6 | 2.76 | 2.54 | 48,000 |
| December 01, 2025 | 3 | 2.66 | 2.66 | 3.02 | 2.63 | 90,116 |
| November 28, 2025 | 2.75 | 3.01 | 3.01 | 3.27 | 2.75 | 89,500 |
| November 26, 2025 | 2.56 | 2.69 | 2.69 | 2.82 | 2.54 | 92,000 |
| November 25, 2025 | 2.65 | 2.49 | 2.49 | 2.78 | 2.48 | 73,700 |
| November 24, 2025 | 2.55 | 2.59 | 2.59 | 2.7 | 2.5 | 99,860 |
| November 21, 2025 | 2.59 | 2.46 | 2.46 | 2.75 | 2.44 | 70,484 |
| November 20, 2025 | 3 | 2.58 | 2.58 | 3 | 2.52 | 95,700 |
| November 19, 2025 | 3.03 | 2.81 | 2.81 | 3.18 | 2.78 | 65,200 |
| November 18, 2025 | 3.06 | 2.97 | 2.97 | 3.17 | 2.95 | 56,514 |
| November 17, 2025 | 3.17 | 3.15 | 3.15 | 3.31 | 3.08 | 70,930 |
| November 14, 2025 | 3.4 | 3.17 | 3.17 | 3.72 | 3.13 | 94,438 |
| November 13, 2025 | 4.15 | 3.48 | 3.48 | 4.2 | 3.44 | 186,408 |
| November 12, 2025 | 4.59 | 4.12 | 4.12 | 4.9 | 4.04 | 120,000 |
| November 11, 2025 | 4.7 | 4.57 | 4.57 | 5.18 | 4.54 | 75,800 |
| November 10, 2025 | 4.5 | 4.72 | 4.72 | 4.82 | 4.4 | 68,358 |
| November 07, 2025 | 4.3 | 4.37 | 4.37 | 4.41 | 4.23 | 53,134 |
| November 06, 2025 | 4.75 | 4.34 | 4.34 | 4.87 | 4.28 | 53,500 |
| November 05, 2025 | 4.62 | 4.58 | 4.58 | 4.76 | 4.5 | 64,936 |
| November 04, 2025 | 4.89 | 4.65 | 4.65 | 4.9 | 4.56 | 49,482 |
| November 03, 2025 | 5.35 | 4.96 | 4.96 | 5.5 | 4.85 | 127,722 |
| October 31, 2025 | 5.28 | 5.33 | 5.33 | 5.44 | 5.2 | 50,800 |
| October 30, 2025 | 5.4 | 5.2 | 5.2 | 5.44 | 5.14 | 73,025 |
| October 29, 2025 | 5.69 | 5.45 | 5.45 | 5.82 | 5.37 | 71,012 |
| October 28, 2025 | 5.91 | 5.75 | 5.75 | 6.03 | 5.6 | 78,800 |
| October 27, 2025 | 5.92 | 5.85 | 5.85 | 6.11 | 5.7 | 60,637 |
| October 24, 2025 | 6.01 | 5.85 | 5.85 | 6.28 | 5.8 | 46,142 |
| October 23, 2025 | 5.74 | 5.98 | 5.98 | 6.28 | 5.65 | 148,840 |
| October 22, 2025 | 5.6 | 5.71 | 5.71 | 6.01 | 5.56 | 125,330 |
| October 21, 2025 | 6.19 | 5.75 | 5.75 | 6.19 | 5.75 | 60,500 |
| October 20, 2025 | 6 | 6.1 | 6.1 | 6.17 | 5.87 | 53,100 |
| October 17, 2025 | 5.9 | 5.86 | 5.86 | 6 | 5.81 | 73,276 |
| October 16, 2025 | 6.77 | 6.08 | 6.08 | 6.82 | 5.9 | 85,600 |
| October 15, 2025 | 6.31 | 6.67 | 6.67 | 6.76 | 6.31 | 133,144 |
| October 14, 2025 | 5.65 | 6.27 | 6.27 | 6.55 | 5.53 | 139,854 |
| October 13, 2025 | 5.92 | 5.68 | 5.68 | 6.1 | 5.64 | 87,882 |
| October 10, 2025 | 6.52 | 5.84 | 5.84 | 6.61 | 5.75 | 90,202 |
| October 09, 2025 | 6.99 | 6.58 | 6.58 | 7.1 | 6.47 | 111,585 |
| October 08, 2025 | 5.95 | 7.05 | 7.05 | 7.45 | 5.83 | 214,372 |
| October 07, 2025 | 6.99 | 6.53 | 6.53 | 7.07 | 6.28 | 95,009 |
| October 06, 2025 | 7.51 | 6.91 | 6.91 | 7.72 | 6.36 | 356,148 |
| October 03, 2025 | 5.6 | 7.06 | 7.06 | 7.37 | 5.55 | 561,759 |
| October 02, 2025 | 5.29 | 5.55 | 5.55 | 5.6 | 5.26 | 64,000 |
| October 01, 2025 | 5.48 | 5.4 | 5.4 | 5.64 | 5.32 | 49,414 |
| September 30, 2025 | 5.62 | 5.51 | 5.51 | 5.62 | 5.31 | 29,511 |
| September 29, 2025 | 5.49 | 5.42 | 5.42 | 5.62 | 5.33 | 36,837 |
| September 26, 2025 | 5.56 | 5.46 | 5.46 | 5.61 | 5.25 | 39,622 |
| September 25, 2025 | 5.93 | 5.49 | 5.49 | 5.93 | 5.36 | 71,871 |
| September 24, 2025 | 6.05 | 5.94 | 5.94 | 6.15 | 5.89 | 14,753 |
| September 23, 2025 | 6.31 | 6.08 | 6.08 | 6.49 | 5.9 | 50,215 |
| September 22, 2025 | 5.93 | 5.96 | 5.96 | 6.18 | 5.86 | 31,400 |
| September 19, 2025 | 5.84 | 5.85 | 5.85 | 6.18 | 5.8 | 51,833 |
| September 18, 2025 | 6.37 | 5.86 | 5.86 | 6.53 | 5.75 | 44,701 |
| September 17, 2025 | 5.97 | 6.18 | 6.18 | 6.45 | 5.97 | 52,014 |
| September 16, 2025 | 5.9 | 5.94 | 5.94 | 5.99 | 5.81 | 12,657 |
| September 15, 2025 | 5.86 | 5.89 | 5.89 | 5.93 | 5.74 | 15,469 |
| September 12, 2025 | 5.86 | 5.82 | 5.82 | 5.99 | 5.7 | 36,703 |
| September 11, 2025 | 5.77 | 5.82 | 5.82 | 5.95 | 5.69 | 42,302 |