3.14
-0.02000008(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 3.12 | 3.16 | 3.16 | 3.19 | 3.06 | 81,750 |
| December 29, 2025 | 3.16 | 3.12 | 3.12 | 3.2 | 3.03 | 82,049 |
| December 26, 2025 | 3.15 | 3.16 | 3.16 | 3.35 | 3.03 | 95,317 |
| December 24, 2025 | 3.07 | 3.09 | 3.09 | 3.18 | 2.91 | 176,252 |
| December 23, 2025 | 3.2 | 3.04 | 3.04 | 3.31 | 3.04 | 86,948 |
| December 22, 2025 | 3.35 | 3.27 | 3.27 | 3.56 | 3.26 | 114,157 |
| December 19, 2025 | 3.4 | 3.25 | 3.25 | 3.53 | 2.89 | 218,008 |
| December 18, 2025 | 3.55 | 3.34 | 3.34 | 3.55 | 3.25 | 52,307 |
| December 17, 2025 | 3.47 | 3.31 | 3.31 | 3.57 | 3.3 | 47,540 |
| December 16, 2025 | 3.42 | 3.47 | 3.47 | 3.54 | 3.29 | 72,371 |
| December 15, 2025 | 3.76 | 3.4 | 3.4 | 3.9 | 3.4 | 84,900 |
| December 12, 2025 | 3.93 | 3.75 | 3.75 | 3.97 | 3.69 | 67,141 |
| December 11, 2025 | 3.58 | 3.91 | 3.91 | 4.03 | 3.58 | 117,432 |
| December 10, 2025 | 3.63 | 3.64 | 3.64 | 3.73 | 3.53 | 67,909 |
| December 09, 2025 | 3.6 | 3.61 | 3.61 | 3.75 | 3.53 | 70,374 |
| December 08, 2025 | 3.55 | 3.62 | 3.62 | 3.79 | 3.42 | 99,827 |
| December 05, 2025 | 3.62 | 3.51 | 3.51 | 3.68 | 3.45 | 60,500 |
| December 04, 2025 | 3.43 | 3.61 | 3.61 | 3.74 | 3.42 | 79,874 |
| December 03, 2025 | 3.39 | 3.43 | 3.43 | 3.53 | 3.06 | 155,600 |
| December 02, 2025 | 3.3 | 3.37 | 3.37 | 3.44 | 3.25 | 66,200 |
| December 01, 2025 | 3.4 | 3.21 | 3.21 | 3.45 | 3.21 | 46,335 |
| November 28, 2025 | 3.43 | 3.54 | 3.54 | 3.61 | 3.42 | 54,857 |
| November 26, 2025 | 3.35 | 3.43 | 3.43 | 3.59 | 3.31 | 79,013 |
| November 25, 2025 | 3.25 | 3.29 | 3.29 | 3.48 | 3.19 | 47,200 |
| November 24, 2025 | 3.25 | 3.2 | 3.2 | 3.42 | 3.15 | 92,067 |
| November 21, 2025 | 3.49 | 3.25 | 3.25 | 3.49 | 3.21 | 97,459 |
| November 20, 2025 | 3.73 | 3.49 | 3.49 | 3.83 | 3.45 | 137,209 |
| November 19, 2025 | 3.54 | 3.69 | 3.69 | 3.9 | 3.45 | 149,930 |
| November 18, 2025 | 3.27 | 3.48 | 3.48 | 3.54 | 3.18 | 96,254 |
| November 17, 2025 | 3.63 | 3.24 | 3.24 | 3.63 | 3.16 | 174,561 |
| November 14, 2025 | 3.57 | 3.69 | 3.69 | 3.86 | 3.57 | 80,200 |
| November 13, 2025 | 4.25 | 3.62 | 3.62 | 4.34 | 3.6 | 171,473 |
| November 12, 2025 | 4.05 | 4.24 | 4.24 | 4.28 | 4 | 118,300 |
| November 11, 2025 | 4.62 | 4.04 | 4.04 | 4.62 | 4 | 189,433 |
| November 10, 2025 | 4.28 | 4.64 | 4.64 | 4.72 | 4.26 | 139,164 |
| November 07, 2025 | 3.81 | 4.15 | 4.15 | 4.21 | 3.63 | 226,437 |
| November 06, 2025 | 4.08 | 3.9 | 3.9 | 4.18 | 3.86 | 157,128 |
| November 05, 2025 | 3.79 | 4.04 | 4.04 | 4.23 | 3.73 | 250,540 |
| November 04, 2025 | 3.9 | 3.78 | 3.78 | 4 | 3.69 | 568,425 |
| November 03, 2025 | 4.01 | 3.97 | 3.97 | 4.38 | 3.9 | 2.32M |
| October 31, 2025 | 4.67 | 4.4 | 4.4 | 4.83 | 4.36 | 232,096 |
| October 30, 2025 | 4.82 | 4.65 | 4.65 | 5.02 | 4.55 | 184,314 |
| October 29, 2025 | 4.91 | 4.93 | 4.93 | 5.2 | 4.72 | 112,461 |
| October 28, 2025 | 4.76 | 4.94 | 4.94 | 4.98 | 4.5 | 159,527 |
| October 27, 2025 | 5 | 4.79 | 4.79 | 5 | 4.5 | 139,600 |
| October 24, 2025 | 4.92 | 4.93 | 4.93 | 5.22 | 4.8 | 182,124 |
| October 23, 2025 | 4.55 | 4.77 | 4.77 | 4.86 | 4.42 | 221,930 |
| October 22, 2025 | 4.34 | 4.52 | 4.52 | 4.61 | 4.18 | 325,809 |
| October 21, 2025 | 5.17 | 4.67 | 4.67 | 5.17 | 4.41 | 999,330 |
| October 20, 2025 | 5.31 | 5.27 | 5.27 | 5.55 | 4.83 | 303,746 |
| October 17, 2025 | 4.91 | 5.31 | 5.31 | 5.45 | 4.8 | 436,317 |
| October 16, 2025 | 6.05 | 5.26 | 5.26 | 6.05 | 4.76 | 642,693 |
| October 15, 2025 | 6.96 | 6.1 | 6.1 | 7.67 | 5.61 | 1.08M |
| October 14, 2025 | 5.46 | 7.09 | 7.09 | 7.45 | 5.4 | 3.75M |
| October 13, 2025 | 3.99 | 5.14 | 5.14 | 5.39 | 3.95 | 1.36M |
| October 10, 2025 | 3.89 | 3.85 | 3.85 | 4.23 | 3.78 | 222,372 |
| October 09, 2025 | 4.31 | 3.92 | 3.92 | 4.31 | 3.84 | 211,077 |
| October 08, 2025 | 4.01 | 4.18 | 4.18 | 4.31 | 4.01 | 177,845 |
| October 07, 2025 | 4.06 | 3.99 | 3.99 | 4.28 | 3.82 | 240,088 |
| October 06, 2025 | 3.75 | 4 | 4 | 4.17 | 3.75 | 533,600 |
