3.84
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.86 | 3.84 | 3.84 | 3.95 | 3.8 | 55,777 |
| December 23, 2025 | 3.77 | 3.84 | 3.84 | 4 | 3.77 | 127,415 |
| December 22, 2025 | 3.94 | 3.84 | 3.84 | 3.96 | 3.82 | 127,650 |
| December 19, 2025 | 3.99 | 3.99 | 3.99 | 4.05 | 3.84 | 824,501 |
| December 18, 2025 | 3.98 | 3.95 | 3.95 | 4.01 | 3.88 | 533,300 |
| December 17, 2025 | 3.99 | 3.96 | 3.96 | 4.03 | 3.91 | 618,457 |
| December 16, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.85 | 521,287 |
| December 15, 2025 | 3.81 | 4 | 4 | 4.04 | 3.76 | 583,668 |
| December 12, 2025 | 3.54 | 3.81 | 3.81 | 3.89 | 3.54 | 150,136 |
| December 11, 2025 | 3.66 | 3.59 | 3.59 | 3.75 | 3.58 | 112,800 |
| December 10, 2025 | 3.8 | 3.71 | 3.71 | 3.8 | 3.51 | 153,049 |
| December 09, 2025 | 3.52 | 3.76 | 3.76 | 3.86 | 3.52 | 355,288 |
| December 08, 2025 | 4 | 3.55 | 3.55 | 4.01 | 3.3 | 448,300 |
| December 05, 2025 | 3.82 | 3.98 | 3.98 | 4.08 | 3.81 | 505,900 |
| December 04, 2025 | 3.7 | 3.8 | 3.8 | 3.92 | 3.65 | 207,600 |
| December 03, 2025 | 3.66 | 3.7 | 3.7 | 3.78 | 3.58 | 260,307 |
| December 02, 2025 | 3.81 | 3.64 | 3.64 | 3.87 | 3.61 | 150,104 |
| December 01, 2025 | 3.95 | 3.79 | 3.79 | 4.03 | 3.64 | 367,397 |
| November 28, 2025 | 4.08 | 3.95 | 3.95 | 4.19 | 3.93 | 232,878 |
| November 26, 2025 | 3.97 | 4.04 | 4.04 | 4.11 | 3.93 | 238,173 |
| November 25, 2025 | 4.03 | 3.93 | 3.93 | 4.15 | 3.89 | 402,725 |
| November 24, 2025 | 4 | 4.02 | 4.02 | 4.1 | 3.8 | 165,240 |
| November 21, 2025 | 3.85 | 3.95 | 3.95 | 4 | 3.68 | 137,698 |
| November 20, 2025 | 3.88 | 3.8 | 3.8 | 3.97 | 3.7 | 223,924 |
| November 19, 2025 | 3.9 | 3.83 | 3.83 | 4 | 3.71 | 224,600 |
| November 18, 2025 | 3.44 | 3.91 | 3.91 | 3.97 | 3.43 | 325,762 |
| November 17, 2025 | 3.24 | 3.5 | 3.5 | 3.5 | 3.23 | 151,900 |
| November 14, 2025 | 3.03 | 3.24 | 3.24 | 3.3 | 3 | 268,226 |
| November 13, 2025 | 3.35 | 3.1 | 3.1 | 3.59 | 3.08 | 196,100 |
| November 12, 2025 | 3.28 | 3.41 | 3.41 | 3.44 | 3.07 | 155,500 |
| November 11, 2025 | 3.15 | 3.27 | 3.27 | 3.33 | 3.07 | 86,500 |
| November 10, 2025 | 3.12 | 3.2 | 3.2 | 3.39 | 3.1 | 122,600 |
| November 07, 2025 | 2.98 | 3.2 | 3.2 | 3.2 | 2.96 | 136,192 |
| November 06, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 2.84 | 376,900 |
| November 05, 2025 | 3.2 | 3.18 | 3.18 | 3.34 | 3.13 | 79,526 |
| November 04, 2025 | 3.14 | 3.25 | 3.25 | 3.33 | 3.14 | 257,300 |
| November 03, 2025 | 3.25 | 3.25 | 3.25 | 3.29 | 3.09 | 207,562 |
| October 31, 2025 | 2.93 | 3.25 | 3.25 | 3.33 | 2.93 | 226,600 |
| October 30, 2025 | 3.06 | 3.01 | 3.01 | 3.09 | 2.97 | 132,432 |
| October 29, 2025 | 3.03 | 3.04 | 3.04 | 3.06 | 2.91 | 128,919 |
| October 28, 2025 | 2.99 | 3.02 | 3.02 | 3.03 | 2.9 | 94,433 |
| October 27, 2025 | 2.95 | 3.03 | 3.03 | 3.19 | 2.95 | 274,286 |
| October 24, 2025 | 3 | 3.03 | 3.03 | 3.07 | 2.92 | 201,205 |
| October 23, 2025 | 3 | 2.92 | 2.92 | 3.04 | 2.82 | 221,000 |
| October 22, 2025 | 2.99 | 3 | 3 | 3.02 | 2.9 | 404,249 |
| October 21, 2025 | 2.94 | 3 | 3 | 3.07 | 2.76 | 514,700 |
| October 20, 2025 | 2.6 | 3 | 3 | 3.05 | 2.57 | 871,600 |
| October 17, 2025 | 2.25 | 2.51 | 2.51 | 2.54 | 2.1 | 447,483 |
| October 16, 2025 | 2.31 | 2.17 | 2.17 | 2.46 | 2.17 | 144,838 |
| October 15, 2025 | 2.31 | 2.35 | 2.35 | 2.43 | 2.27 | 193,553 |
| October 14, 2025 | 2.29 | 2.3 | 2.3 | 2.32 | 2.2 | 115,048 |
| October 13, 2025 | 2.32 | 2.31 | 2.31 | 2.38 | 2.2 | 112,345 |
| October 10, 2025 | 2.54 | 2.29 | 2.29 | 2.59 | 2.27 | 263,700 |
| October 09, 2025 | 2.48 | 2.5 | 2.5 | 2.6 | 2.42 | 465,930 |
| October 08, 2025 | 2.35 | 2.34 | 2.34 | 2.46 | 2.26 | 280,900 |
| October 07, 2025 | 2.3 | 2.34 | 2.34 | 2.41 | 2.23 | 424,000 |
| October 06, 2025 | 2.09 | 2.29 | 2.29 | 2.49 | 2.06 | 1.13M |
| October 03, 2025 | 1.98 | 2.06 | 2.06 | 2.08 | 1.97 | 2.71M |
| October 02, 2025 | 1.98 | 2.01 | 2.01 | 2.04 | 1.94 | 46,817 |
| October 01, 2025 | 1.99 | 1.98 | 1.98 | 2.05 | 1.91 | 64,800 |