3.14
-0.04(-1.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3.11 | 3.14 | 3.14 | 3.24 | 2.73 | 68,213 |
| December 03, 2025 | 2.69 | 3.16 | 3.16 | 3.18 | 2.61 | 473,929 |
| December 02, 2025 | 2.67 | 2.69 | 2.69 | 2.75 | 2.55 | 7,965 |
| December 01, 2025 | 2.6 | 2.68 | 2.68 | 2.7 | 2.52 | 17,400 |
| November 28, 2025 | 2.55 | 2.7 | 2.7 | 2.7 | 2.55 | 11,000 |
| November 26, 2025 | 2.55 | 2.54 | 2.54 | 2.64 | 2.54 | 4,457 |
| November 25, 2025 | 2.56 | 2.54 | 2.54 | 2.6 | 2.52 | 7,345 |
| November 24, 2025 | 2.64 | 2.63 | 2.63 | 2.66 | 2.51 | 7,663 |
| November 21, 2025 | 2.62 | 2.63 | 2.63 | 2.65 | 2.52 | 7,700 |
| November 20, 2025 | 2.77 | 2.65 | 2.65 | 2.78 | 2.58 | 14,274 |
| November 19, 2025 | 2.76 | 2.76 | 2.76 | 2.78 | 2.69 | 5,639 |
| November 18, 2025 | 2.68 | 2.79 | 2.79 | 2.79 | 2.5 | 13,500 |
| November 17, 2025 | 2.55 | 2.69 | 2.69 | 2.7 | 2.55 | 14,400 |
| November 14, 2025 | 2.86 | 2.55 | 2.55 | 2.86 | 2.54 | 27,300 |
| November 13, 2025 | 2.84 | 2.83 | 2.83 | 2.92 | 2.73 | 21,000 |
| November 12, 2025 | 2.66 | 2.87 | 2.87 | 2.87 | 2.62 | 19,800 |
| November 11, 2025 | 2.83 | 2.68 | 2.68 | 2.83 | 2.51 | 21,700 |
| November 10, 2025 | 2.56 | 2.71 | 2.71 | 2.97 | 2.51 | 96,300 |
| November 07, 2025 | 2.41 | 2.55 | 2.55 | 2.57 | 2.33 | 18,078 |
| November 06, 2025 | 2.28 | 2.41 | 2.41 | 2.57 | 2.28 | 37,299 |
| November 05, 2025 | 2.23 | 2.35 | 2.35 | 2.63 | 2.13 | 64,256 |
| November 04, 2025 | 2.27 | 2.23 | 2.23 | 2.4 | 2.13 | 1.89M |
| November 03, 2025 | 3.07 | 2.81 | 2.81 | 3.07 | 2.77 | 22,625 |
| October 31, 2025 | 3.12 | 3.18 | 3.18 | 3.25 | 3.03 | 35,836 |
| October 30, 2025 | 3.55 | 3.1 | 3.1 | 3.55 | 3.1 | 31,809 |
| October 29, 2025 | 3.56 | 3.47 | 3.47 | 3.62 | 3.38 | 32,701 |
| October 28, 2025 | 3.76 | 3.63 | 3.63 | 3.86 | 3.63 | 36,235 |
| October 27, 2025 | 3.85 | 3.86 | 3.86 | 3.9 | 3.78 | 24,287 |
| October 24, 2025 | 3.87 | 3.89 | 3.89 | 3.98 | 3.83 | 17,372 |
| October 23, 2025 | 3.63 | 3.83 | 3.83 | 4.11 | 3.58 | 97,947 |
| October 22, 2025 | 4.02 | 3.74 | 3.74 | 4.17 | 3.74 | 158,900 |
| October 21, 2025 | 3.76 | 4.12 | 4.18 | 4.38 | 3.7 | 274,797 |
| October 20, 2025 | 3.75 | 3.78 | 3.78 | 3.87 | 3.73 | 34,716 |
| October 17, 2025 | 3.98 | 3.75 | 3.75 | 3.98 | 3.72 | 38,060 |
| October 16, 2025 | 3.98 | 3.98 | 3.98 | 4.13 | 3.93 | 40,900 |
| October 15, 2025 | 3.98 | 4.01 | 4.01 | 4.07 | 3.94 | 28,220 |
| October 14, 2025 | 3.86 | 4.01 | 4.01 | 4.14 | 3.7 | 82,884 |
| October 13, 2025 | 3.81 | 3.86 | 3.86 | 3.98 | 3.76 | 55,100 |
| October 10, 2025 | 4.09 | 3.89 | 3.89 | 4.24 | 3.82 | 686,198 |
| October 09, 2025 | 3.87 | 3.87 | 3.87 | 3.99 | 3.81 | 81,696 |
| October 08, 2025 | 3.77 | 3.86 | 3.86 | 4.28 | 3.71 | 294,472 |
| October 07, 2025 | 3.88 | 3.75 | 3.75 | 4.04 | 3.56 | 124,108 |
| October 06, 2025 | 4.24 | 4.02 | 4.02 | 4.24 | 3.98 | 132,043 |
| October 03, 2025 | 4.32 | 4.24 | 4.24 | 4.53 | 4.12 | 308,441 |
| October 02, 2025 | 4.4 | 4.35 | 4.35 | 4.4 | 4.23 | 2.2M |
| October 01, 2025 | 4.96 | 4.3 | 4.3 | 4.96 | 4.3 | 142,506 |
| September 30, 2025 | 5.49 | 4.73 | 4.73 | 5.65 | 4.39 | 410,568 |
| September 29, 2025 | 6.2 | 6.33 | 6.33 | 6.97 | 5.31 | 16.86M |
| September 26, 2025 | 4.28 | 4.33 | 4.33 | 4.39 | 4.22 | 2.61M |
| September 25, 2025 | 4.33 | 4.42 | 4.42 | 4.53 | 4.2 | 35,418 |
| September 24, 2025 | 4.21 | 4.28 | 4.28 | 4.35 | 4.21 | 38,400 |
| September 23, 2025 | 4.56 | 4.4 | 4.4 | 4.7 | 4.24 | 105,275 |
| September 22, 2025 | 4.74 | 4.79 | 4.79 | 5.08 | 4.4 | 2.65M |
| September 19, 2025 | 5.01 | 4.85 | 4.85 | 5.18 | 4.8 | 30,824 |
| September 18, 2025 | 4.76 | 5.01 | 5.01 | 5.15 | 4.72 | 61,200 |
| September 17, 2025 | 5.01 | 4.89 | 4.89 | 5.09 | 4.68 | 98,400 |
| September 16, 2025 | 5.33 | 5.47 | 5.47 | 6.07 | 5.24 | 5.39M |
| September 15, 2025 | 4.96 | 4.96 | 4.96 | 5.09 | 4.9 | 21,359 |
| September 12, 2025 | 5.26 | 4.95 | 4.95 | 5.37 | 4.83 | 42,951 |
| September 11, 2025 | 4.93 | 5.38 | 5.38 | 5.6 | 4.88 | 51,671 |