4.01
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.94 | 98,115 |
| December 23, 2025 | 3.98 | 4 | 4 | 4.06 | 3.96 | 118,600 |
| December 22, 2025 | 3.99 | 4.06 | 4.06 | 4.08 | 3.96 | 366,900 |
| December 19, 2025 | 4.01 | 3.97 | 3.97 | 4.05 | 3.93 | 516,800 |
| December 18, 2025 | 4.04 | 4.02 | 4.02 | 4.08 | 3.98 | 295,593 |
| December 17, 2025 | 4.05 | 4.03 | 4.03 | 4.1 | 4.01 | 302,700 |
| December 16, 2025 | 4.07 | 4.06 | 4.06 | 4.13 | 4.05 | 196,100 |
| December 15, 2025 | 4.11 | 4.09 | 4.09 | 4.17 | 4.03 | 230,400 |
| December 12, 2025 | 4.16 | 4.11 | 4.11 | 4.21 | 4.09 | 192,925 |
| December 11, 2025 | 4.14 | 4.17 | 4.17 | 4.2 | 4.07 | 219,606 |
| December 10, 2025 | 4.14 | 4.14 | 4.14 | 4.2 | 4.13 | 463,800 |
| December 09, 2025 | 4.06 | 4.14 | 4.14 | 4.15 | 4.04 | 333,300 |
| December 08, 2025 | 4.17 | 4.07 | 4.07 | 4.19 | 4 | 368,000 |
| December 05, 2025 | 4.06 | 4.16 | 4.16 | 4.19 | 4.06 | 354,612 |
| December 04, 2025 | 3.99 | 4.07 | 4.07 | 4.08 | 3.95 | 285,412 |
| December 03, 2025 | 3.81 | 4.02 | 4.02 | 4.04 | 3.76 | 392,700 |
| December 02, 2025 | 3.84 | 3.8 | 3.8 | 3.91 | 3.77 | 332,700 |
| December 01, 2025 | 3.85 | 3.8 | 3.8 | 3.89 | 3.74 | 247,739 |
| November 28, 2025 | 3.82 | 3.81 | 3.81 | 3.89 | 3.79 | 175,702 |
| November 26, 2025 | 3.83 | 3.83 | 3.83 | 3.86 | 3.76 | 272,703 |
| November 25, 2025 | 3.87 | 3.83 | 3.83 | 3.93 | 3.79 | 200,346 |
| November 24, 2025 | 3.8 | 3.86 | 3.86 | 3.93 | 3.8 | 289,825 |
| November 21, 2025 | 3.7 | 3.79 | 3.79 | 3.87 | 3.65 | 290,200 |
| November 20, 2025 | 3.83 | 3.7 | 3.7 | 3.89 | 3.7 | 400,022 |
| November 19, 2025 | 3.8 | 3.75 | 3.75 | 3.93 | 3.75 | 391,800 |
| November 18, 2025 | 3.77 | 3.8 | 3.8 | 3.84 | 3.69 | 337,537 |
| November 17, 2025 | 3.89 | 3.79 | 3.79 | 3.89 | 3.79 | 366,380 |
| November 14, 2025 | 3.79 | 3.85 | 3.85 | 3.94 | 3.76 | 314,221 |
| November 13, 2025 | 4.04 | 3.89 | 3.89 | 4.11 | 3.84 | 479,836 |
| November 12, 2025 | 3.94 | 4.05 | 4.05 | 4.07 | 3.91 | 257,100 |
| November 11, 2025 | 3.94 | 3.95 | 3.95 | 4 | 3.85 | 227,800 |
| November 10, 2025 | 3.94 | 3.99 | 3.99 | 4.05 | 3.91 | 289,800 |
| November 07, 2025 | 3.84 | 3.9 | 3.9 | 3.94 | 3.78 | 265,992 |
| November 06, 2025 | 4.03 | 3.86 | 3.86 | 4.06 | 3.82 | 527,900 |
| November 05, 2025 | 3.9 | 4.07 | 4.07 | 4.12 | 3.89 | 396,044 |
| November 04, 2025 | 3.82 | 3.9 | 3.9 | 3.94 | 3.78 | 364,500 |
| November 03, 2025 | 3.96 | 3.9 | 3.9 | 3.98 | 3.81 | 748,900 |
| October 31, 2025 | 3.88 | 3.98 | 3.98 | 4.18 | 3.4 | 1.2M |
| October 30, 2025 | 4.59 | 4.64 | 4.64 | 4.8 | 4.57 | 365,600 |
| October 29, 2025 | 4.52 | 4.59 | 4.59 | 4.63 | 4.49 | 228,700 |
| October 28, 2025 | 4.55 | 4.52 | 4.52 | 4.63 | 4.46 | 131,758 |
| October 27, 2025 | 4.47 | 4.52 | 4.52 | 4.64 | 4.46 | 179,146 |
| October 24, 2025 | 4.54 | 4.54 | 4.54 | 4.61 | 4.51 | 103,708 |
| October 23, 2025 | 4.49 | 4.49 | 4.49 | 4.6 | 4.45 | 130,049 |
| October 22, 2025 | 4.47 | 4.45 | 4.45 | 4.53 | 4.37 | 229,047 |
| October 21, 2025 | 4.41 | 4.48 | 4.48 | 4.6 | 4.35 | 257,500 |
| October 20, 2025 | 4.28 | 4.41 | 4.41 | 4.59 | 4.28 | 318,200 |
| October 17, 2025 | 4.34 | 4.43 | 4.43 | 4.44 | 4.2 | 446,100 |
| October 16, 2025 | 4.48 | 4.38 | 4.38 | 4.54 | 4.37 | 220,411 |
| October 15, 2025 | 4.49 | 4.48 | 4.48 | 4.55 | 4.44 | 174,900 |
| October 14, 2025 | 4.35 | 4.46 | 4.46 | 4.51 | 4.26 | 184,546 |
| October 13, 2025 | 4.37 | 4.43 | 4.43 | 4.51 | 4.3 | 318,418 |
| October 10, 2025 | 4.58 | 4.28 | 4.28 | 4.64 | 4.27 | 231,600 |
| October 09, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.48 | 178,948 |
| October 08, 2025 | 4.52 | 4.58 | 4.58 | 4.63 | 4.5 | 274,420 |
| October 07, 2025 | 4.75 | 4.53 | 4.53 | 4.77 | 4.51 | 254,256 |
| October 06, 2025 | 4.84 | 4.75 | 4.75 | 4.86 | 4.68 | 192,704 |
| October 03, 2025 | 4.73 | 4.84 | 4.84 | 4.91 | 4.73 | 252,755 |
| October 02, 2025 | 4.7 | 4.76 | 4.76 | 4.81 | 4.63 | 209,400 |
| October 01, 2025 | 4.66 | 4.67 | 4.67 | 4.74 | 4.63 | 259,400 |