4.21
+0.24(+6.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.98 | 4.21 | 4.21 | 4.27 | 3.92 | 520,567 |
| December 03, 2025 | 3.86 | 3.97 | 3.97 | 3.98 | 3.67 | 575,900 |
| December 02, 2025 | 4.05 | 3.84 | 3.84 | 4.1 | 3.81 | 512,151 |
| December 01, 2025 | 4.25 | 4.01 | 4.01 | 4.25 | 3.99 | 658,273 |
| November 28, 2025 | 4.4 | 4.34 | 4.34 | 4.43 | 4.25 | 244,045 |
| November 26, 2025 | 4.15 | 4.39 | 4.39 | 4.45 | 4.15 | 373,698 |
| November 25, 2025 | 4.26 | 4.17 | 4.17 | 4.49 | 4.09 | 632,735 |
| November 24, 2025 | 4.3 | 4.3 | 4.3 | 4.48 | 4.12 | 876,659 |
| November 21, 2025 | 4.14 | 4.32 | 4.32 | 4.39 | 4.07 | 555,971 |
| November 20, 2025 | 4.35 | 4.15 | 4.15 | 4.75 | 4.13 | 657,300 |
| November 19, 2025 | 4.76 | 4.28 | 4.28 | 4.86 | 4.24 | 1.56M |
| November 18, 2025 | 4.94 | 5.04 | 5.04 | 5.16 | 4.87 | 419,000 |
| November 17, 2025 | 5.01 | 5.02 | 5.02 | 5.12 | 4.91 | 438,011 |
| November 14, 2025 | 4.98 | 5.01 | 5.01 | 5.24 | 4.87 | 311,800 |
| November 13, 2025 | 5.44 | 5.12 | 5.12 | 5.5 | 4.9 | 716,000 |
| November 12, 2025 | 5.7 | 5.59 | 5.59 | 5.88 | 5.5 | 422,700 |
| November 11, 2025 | 5.23 | 5.7 | 5.7 | 5.7 | 5.15 | 415,400 |
| November 10, 2025 | 5.37 | 5.29 | 5.29 | 5.65 | 5 | 1.14M |
| November 07, 2025 | 4.99 | 5.35 | 5.35 | 5.54 | 4.94 | 786,512 |
| November 06, 2025 | 5 | 5.12 | 5.12 | 5.29 | 5 | 678,500 |
| November 05, 2025 | 4.6 | 4.95 | 4.95 | 5 | 4.6 | 672,900 |
| November 04, 2025 | 4.68 | 4.45 | 4.45 | 4.73 | 4.42 | 592,534 |
| November 03, 2025 | 4.96 | 4.77 | 4.77 | 5 | 4.64 | 550,823 |
| October 31, 2025 | 5.04 | 5 | 5 | 5.09 | 4.91 | 336,100 |
| October 30, 2025 | 5.1 | 4.98 | 4.98 | 5.21 | 4.98 | 391,853 |
| October 29, 2025 | 5.44 | 5.18 | 5.18 | 5.5 | 5.11 | 245,477 |
| October 28, 2025 | 5.66 | 5.47 | 5.47 | 5.71 | 5.45 | 223,994 |
| October 27, 2025 | 5.64 | 5.67 | 5.67 | 5.77 | 5.58 | 292,700 |
| October 24, 2025 | 5.34 | 5.53 | 5.53 | 5.76 | 5.34 | 551,787 |
| October 23, 2025 | 5.17 | 5.23 | 5.23 | 5.32 | 5.16 | 353,500 |
| October 22, 2025 | 5.31 | 5.14 | 5.14 | 5.42 | 5.09 | 532,372 |
| October 21, 2025 | 5.2 | 5.37 | 5.37 | 5.43 | 5.1 | 649,725 |
| October 20, 2025 | 5.1 | 5.14 | 5.14 | 5.32 | 5.04 | 510,947 |
| October 17, 2025 | 5.43 | 5 | 5 | 5.43 | 4.98 | 803,845 |
| October 16, 2025 | 5.94 | 5.43 | 5.43 | 5.95 | 5.35 | 488,400 |
| October 15, 2025 | 6 | 5.85 | 5.85 | 6.01 | 5.72 | 315,457 |
| October 14, 2025 | 5.58 | 5.86 | 5.86 | 6.09 | 5.46 | 585,524 |
| October 13, 2025 | 5.76 | 5.66 | 5.66 | 5.87 | 5.62 | 403,645 |
| October 10, 2025 | 6.03 | 5.67 | 5.67 | 6.09 | 5.62 | 819,541 |
| October 09, 2025 | 6.63 | 6.01 | 6.01 | 6.66 | 6 | 749,475 |
| October 08, 2025 | 5.82 | 6.64 | 6.64 | 6.86 | 5.78 | 1.17M |
| October 07, 2025 | 5.85 | 5.83 | 5.83 | 5.91 | 5.75 | 693,230 |
| October 06, 2025 | 5.95 | 5.85 | 5.85 | 5.95 | 5.67 | 773,143 |
| October 03, 2025 | 6.36 | 5.94 | 5.94 | 6.43 | 5.92 | 777,500 |
| October 02, 2025 | 5.98 | 6.27 | 6.27 | 6.34 | 5.91 | 869,527 |
| October 01, 2025 | 6.02 | 5.91 | 5.91 | 6.1 | 5.87 | 621,162 |
| September 30, 2025 | 6.08 | 5.98 | 5.98 | 6.11 | 5.85 | 625,170 |
| September 29, 2025 | 6.29 | 6.09 | 6.09 | 6.42 | 5.62 | 1.27M |
| September 26, 2025 | 6.26 | 6.26 | 6.26 | 6.5 | 6.15 | 557,865 |
| September 25, 2025 | 6.61 | 6.27 | 6.27 | 6.61 | 6.25 | 403,936 |
| September 24, 2025 | 6.86 | 6.67 | 6.67 | 6.88 | 6.6 | 317,800 |
| September 23, 2025 | 7.17 | 6.84 | 6.84 | 7.22 | 6.8 | 609,751 |
| September 22, 2025 | 6.73 | 7.12 | 7.12 | 7.13 | 6.2 | 1.12M |
| September 19, 2025 | 7.19 | 6.75 | 6.75 | 7.42 | 6.63 | 1.47M |
| September 18, 2025 | 7.66 | 7.16 | 7.16 | 7.9 | 7.13 | 1.36M |
| September 17, 2025 | 6.75 | 7.53 | 7.53 | 7.75 | 6.67 | 2.07M |
| September 16, 2025 | 6.6 | 6.75 | 6.75 | 6.83 | 6.22 | 837,100 |
| September 15, 2025 | 5.97 | 6.48 | 6.48 | 6.48 | 5.76 | 875,000 |
| September 12, 2025 | 6.24 | 6.22 | 6.22 | 6.65 | 6.03 | 1.06M |
| September 11, 2025 | 5.76 | 6.22 | 6.22 | 6.24 | 5.65 | 961,700 |