4.00
-0.07(-1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 4 | 4 | 4 | 4.06 | 3.88 | 394,938 |
| December 23, 2025 | 3.96 | 4.07 | 4.07 | 4.07 | 3.92 | 769,300 |
| December 22, 2025 | 4.62 | 4.06 | 4.06 | 4.66 | 4 | 1.06M |
| December 19, 2025 | 4.78 | 4.7 | 4.7 | 4.86 | 4.57 | 2.62M |
| December 18, 2025 | 4.59 | 4.79 | 4.79 | 4.98 | 4.56 | 1.01M |
| December 17, 2025 | 4.79 | 4.55 | 4.55 | 4.9 | 4.53 | 1.3M |
| December 16, 2025 | 4.39 | 4.69 | 4.69 | 4.81 | 4.36 | 820,444 |
| December 15, 2025 | 4.39 | 4.41 | 4.41 | 4.46 | 4.26 | 509,816 |
| December 12, 2025 | 4.88 | 4.39 | 4.39 | 4.89 | 4.34 | 760,361 |
| December 11, 2025 | 4.76 | 4.89 | 4.89 | 4.93 | 4.68 | 640,230 |
| December 10, 2025 | 4.73 | 4.73 | 4.73 | 4.83 | 4.58 | 1.27M |
| December 09, 2025 | 4.4 | 4.72 | 4.72 | 4.81 | 4.34 | 1.07M |
| December 08, 2025 | 4.35 | 4.52 | 4.52 | 4.57 | 3.99 | 1.83M |
| December 05, 2025 | 4.45 | 4.35 | 4.35 | 4.47 | 4.32 | 708,900 |
| December 04, 2025 | 4.51 | 4.45 | 4.45 | 4.56 | 4.24 | 1.02M |
| December 03, 2025 | 4.34 | 4.55 | 4.55 | 4.65 | 4.32 | 963,900 |
| December 02, 2025 | 4.25 | 4.37 | 4.37 | 4.52 | 4.19 | 970,693 |
| December 01, 2025 | 4.25 | 4.24 | 4.24 | 4.4 | 4.17 | 899,846 |
| November 28, 2025 | 4.41 | 4.23 | 4.23 | 4.44 | 4.12 | 446,600 |
| November 26, 2025 | 4.36 | 4.42 | 4.42 | 4.5 | 4.29 | 1.39M |
| November 25, 2025 | 4.64 | 4.38 | 4.38 | 4.67 | 4.23 | 1.84M |
| November 24, 2025 | 4.09 | 4.43 | 4.43 | 4.91 | 3.81 | 6.01M |
| November 21, 2025 | 3.88 | 4.12 | 4.12 | 4.19 | 3.87 | 894,916 |
| November 20, 2025 | 4.23 | 3.96 | 3.96 | 4.46 | 3.92 | 1.12M |
| November 19, 2025 | 4.54 | 4.24 | 4.24 | 4.9 | 4.21 | 1.51M |
| November 18, 2025 | 4.36 | 4.38 | 4.38 | 4.67 | 4.21 | 2.74M |
| November 17, 2025 | 3.69 | 4.28 | 4.28 | 4.44 | 3.43 | 12.44M |
| November 14, 2025 | 3.05 | 3.06 | 3.06 | 3.08 | 2.92 | 581,100 |
| November 13, 2025 | 3.03 | 3.13 | 3.13 | 3.18 | 2.96 | 846,800 |
| November 12, 2025 | 3.01 | 3.07 | 3.07 | 3.1 | 2.95 | 875,634 |
| November 11, 2025 | 2.82 | 2.99 | 2.99 | 3.03 | 2.73 | 1.11M |
| November 10, 2025 | 2.56 | 2.82 | 2.82 | 2.84 | 2.52 | 1.22M |
| November 07, 2025 | 2.14 | 2.56 | 2.56 | 2.86 | 2.04 | 5.85M |
| November 06, 2025 | 2.12 | 2.05 | 2.05 | 2.27 | 2.02 | 1.14M |
| November 05, 2025 | 2.18 | 2.11 | 2.11 | 2.18 | 2.04 | 714,984 |
| November 04, 2025 | 2.33 | 2.17 | 2.17 | 2.33 | 2.13 | 653,439 |
| November 03, 2025 | 2.41 | 2.35 | 2.35 | 2.48 | 2.34 | 847,600 |
| October 31, 2025 | 2.31 | 2.43 | 2.43 | 2.43 | 2.31 | 379,413 |
| October 30, 2025 | 2.29 | 2.31 | 2.31 | 2.37 | 2.26 | 452,449 |
| October 29, 2025 | 2.44 | 2.32 | 2.32 | 2.45 | 2.27 | 1.79M |
| October 28, 2025 | 2.4 | 2.47 | 2.47 | 2.54 | 2.38 | 1.1M |
| October 27, 2025 | 2.35 | 2.4 | 2.4 | 2.47 | 2.35 | 468,819 |
| October 24, 2025 | 2.4 | 2.35 | 2.35 | 2.42 | 2.33 | 428,732 |
| October 23, 2025 | 2.38 | 2.38 | 2.38 | 2.4 | 2.34 | 363,200 |
| October 22, 2025 | 2.33 | 2.38 | 2.38 | 2.41 | 2.31 | 593,239 |
| October 21, 2025 | 2.27 | 2.33 | 2.33 | 2.34 | 2.23 | 300,600 |
| October 20, 2025 | 2.2 | 2.27 | 2.27 | 2.28 | 2.2 | 335,228 |
| October 17, 2025 | 2.2 | 2.17 | 2.17 | 2.21 | 2.15 | 405,500 |
| October 16, 2025 | 2.28 | 2.21 | 2.21 | 2.3 | 2.13 | 548,504 |
| October 15, 2025 | 2.31 | 2.28 | 2.28 | 2.32 | 2.24 | 367,895 |
| October 14, 2025 | 2.24 | 2.29 | 2.29 | 2.3 | 2.2 | 535,874 |
| October 13, 2025 | 2.29 | 2.24 | 2.24 | 2.3 | 2.22 | 466,201 |
| October 10, 2025 | 2.34 | 2.27 | 2.27 | 2.35 | 2.22 | 788,606 |
| October 09, 2025 | 2.44 | 2.34 | 2.34 | 2.44 | 2.31 | 966,058 |
| October 08, 2025 | 2.39 | 2.42 | 2.42 | 2.44 | 2.31 | 605,734 |
| October 07, 2025 | 2.44 | 2.38 | 2.38 | 2.45 | 2.31 | 715,701 |
| October 06, 2025 | 2.49 | 2.41 | 2.41 | 2.5 | 2.37 | 373,720 |
| October 03, 2025 | 2.5 | 2.48 | 2.48 | 2.59 | 2.48 | 348,300 |
| October 02, 2025 | 2.56 | 2.5 | 2.5 | 2.61 | 2.47 | 275,391 |
| October 01, 2025 | 2.46 | 2.55 | 2.55 | 2.58 | 2.44 | 613,000 |
