4.02
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 4.06 | 4.01 | 4.01 | 4.12 | 3.9 | 47,311 |
| December 02, 2025 | 4.01 | 4.06 | 4.06 | 4.11 | 3.96 | 60,731 |
| December 01, 2025 | 4.14 | 4 | 4 | 4.16 | 3.96 | 47,636 |
| November 28, 2025 | 4.15 | 4.19 | 4.19 | 4.22 | 4.11 | 15,905 |
| November 26, 2025 | 4.19 | 4.11 | 4.11 | 4.34 | 4.08 | 90,017 |
| November 25, 2025 | 4.02 | 4.26 | 4.26 | 4.28 | 4.02 | 40,000 |
| November 24, 2025 | 4 | 4.02 | 4.02 | 4.14 | 3.81 | 52,127 |
| November 21, 2025 | 3.88 | 4.02 | 4.02 | 4.08 | 3.84 | 57,330 |
| November 20, 2025 | 4.15 | 3.93 | 3.93 | 4.34 | 3.89 | 122,943 |
| November 19, 2025 | 4.09 | 4.04 | 4.04 | 4.26 | 3.94 | 81,309 |
| November 18, 2025 | 3.95 | 4.04 | 4.04 | 4.08 | 3.76 | 118,029 |
| November 17, 2025 | 4.33 | 3.99 | 3.99 | 4.35 | 3.95 | 120,612 |
| November 14, 2025 | 4.41 | 4.32 | 4.32 | 4.51 | 4.26 | 93,909 |
| November 13, 2025 | 4.68 | 4.46 | 4.46 | 4.69 | 4.42 | 121,313 |
| November 12, 2025 | 4.25 | 4.6 | 4.6 | 4.67 | 4.24 | 182,848 |
| November 11, 2025 | 4.34 | 4.21 | 4.21 | 4.42 | 4.11 | 75,704 |
| November 10, 2025 | 4.28 | 4.34 | 4.34 | 4.55 | 4.25 | 343,586 |
| November 07, 2025 | 3.5 | 4.2 | 4.2 | 4.27 | 3.46 | 264,866 |
| November 06, 2025 | 3.83 | 3.52 | 3.52 | 3.87 | 3.39 | 298,700 |
| November 05, 2025 | 3.52 | 3.69 | 3.69 | 3.72 | 3.35 | 197,341 |
| November 04, 2025 | 3.4 | 3.48 | 3.48 | 4.19 | 3.26 | 1.05M |
| November 03, 2025 | 3.2 | 3.1 | 3.1 | 3.22 | 3.07 | 36,749 |
| October 31, 2025 | 3.21 | 3.19 | 3.19 | 3.45 | 3.17 | 54,800 |
| October 30, 2025 | 3.18 | 3.18 | 3.18 | 3.3 | 3.13 | 72,134 |
| October 29, 2025 | 3.27 | 3.21 | 3.21 | 3.33 | 3.17 | 39,300 |
| October 28, 2025 | 3.26 | 3.27 | 3.27 | 3.36 | 3.22 | 68,833 |
| October 27, 2025 | 3.38 | 3.26 | 3.26 | 3.42 | 3.25 | 55,047 |
| October 24, 2025 | 3.34 | 3.34 | 3.34 | 3.45 | 3.33 | 94,647 |
| October 23, 2025 | 3.23 | 3.29 | 3.29 | 3.35 | 3.22 | 60,800 |
| October 22, 2025 | 3.24 | 3.22 | 3.22 | 3.28 | 3.16 | 53,625 |
| October 21, 2025 | 3.18 | 3.23 | 3.23 | 3.27 | 3.15 | 72,060 |
| October 20, 2025 | 3.21 | 3.18 | 3.18 | 3.27 | 3.17 | 84,400 |
| October 17, 2025 | 3.3 | 3.2 | 3.2 | 3.49 | 3.16 | 52,200 |
| October 16, 2025 | 3.46 | 3.31 | 3.31 | 3.5 | 3.24 | 82,800 |
| October 15, 2025 | 3.25 | 3.45 | 3.45 | 3.5 | 3.25 | 149,509 |
| October 14, 2025 | 3.19 | 3.22 | 3.22 | 3.27 | 3.16 | 24,128 |
| October 13, 2025 | 3.33 | 3.21 | 3.21 | 3.33 | 3.18 | 54,442 |
| October 10, 2025 | 3.41 | 3.28 | 3.28 | 3.45 | 3.23 | 60,100 |
| October 09, 2025 | 3.45 | 3.4 | 3.4 | 3.53 | 3.36 | 64,612 |
| October 08, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.43 | 47,236 |
| October 07, 2025 | 3.44 | 3.55 | 3.55 | 3.68 | 3.44 | 179,637 |
| October 06, 2025 | 3.49 | 3.41 | 3.41 | 3.5 | 3.3 | 157,134 |
| October 03, 2025 | 3.29 | 3.43 | 3.43 | 3.45 | 3.26 | 115,000 |
| October 02, 2025 | 3.18 | 3.31 | 3.31 | 3.34 | 3.17 | 80,828 |
| October 01, 2025 | 3.15 | 3.16 | 3.16 | 3.2 | 3.11 | 69,896 |
| September 30, 2025 | 3.17 | 3.14 | 3.14 | 3.19 | 3.12 | 48,810 |
| September 29, 2025 | 3.14 | 3.17 | 3.17 | 3.19 | 3.11 | 91,829 |
| September 26, 2025 | 3.13 | 3.1 | 3.1 | 3.14 | 3.06 | 63,619 |
| September 25, 2025 | 3.2 | 3.13 | 3.13 | 3.2 | 3.09 | 59,700 |
| September 24, 2025 | 3.18 | 3.16 | 3.16 | 3.21 | 3.12 | 28,680 |
| September 23, 2025 | 3.24 | 3.16 | 3.16 | 3.24 | 3.16 | 110,562 |
| September 22, 2025 | 3.04 | 3.15 | 3.15 | 3.18 | 3.03 | 126,129 |
| September 19, 2025 | 3.14 | 3.11 | 3.11 | 3.18 | 3.07 | 138,246 |
| September 18, 2025 | 3.1 | 3.14 | 3.14 | 3.18 | 3.1 | 82,200 |
| September 17, 2025 | 3.17 | 3.09 | 3.09 | 3.17 | 3.09 | 105,400 |
| September 16, 2025 | 3.15 | 3.15 | 3.15 | 3.19 | 3.13 | 58,218 |
| September 15, 2025 | 3.19 | 3.15 | 3.15 | 3.21 | 3.14 | 119,500 |
| September 12, 2025 | 3.21 | 3.18 | 3.18 | 3.24 | 3.18 | 43,142 |
| September 11, 2025 | 3.19 | 3.24 | 3.24 | 3.29 | 3.19 | 54,200 |
| September 10, 2025 | 3.28 | 3.2 | 3.2 | 3.28 | 3.16 | 95,322 |