4.39
-0.01(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 4.41 | 4.38 | 4.38 | 4.55 | 4.3 | 110,250 |
| December 11, 2025 | 4.23 | 4.4 | 4.4 | 4.45 | 4.14 | 161,600 |
| December 10, 2025 | 4.07 | 4.2 | 4.2 | 4.38 | 4.04 | 355,357 |
| December 09, 2025 | 4 | 4.04 | 4.04 | 4.2 | 3.93 | 365,500 |
| December 08, 2025 | 4.05 | 3.83 | 3.83 | 4.11 | 3.45 | 437,700 |
| December 05, 2025 | 4.45 | 4.02 | 4.02 | 4.51 | 3.97 | 272,800 |
| December 04, 2025 | 4.59 | 4.45 | 4.45 | 4.69 | 4.16 | 585,400 |
| December 03, 2025 | 4.36 | 4.61 | 4.61 | 4.7 | 4.33 | 214,433 |
| December 02, 2025 | 4.5 | 4.39 | 4.39 | 4.6 | 4.35 | 103,600 |
| December 01, 2025 | 4.63 | 4.46 | 4.46 | 4.76 | 4.44 | 152,918 |
| November 28, 2025 | 4.4 | 4.55 | 4.55 | 4.55 | 4.26 | 32,152 |
| November 26, 2025 | 4.26 | 4.41 | 4.41 | 4.43 | 4.13 | 201,020 |
| November 25, 2025 | 4.16 | 4.26 | 4.26 | 4.34 | 4.08 | 109,309 |
| November 24, 2025 | 4.28 | 4.15 | 4.15 | 4.29 | 4.08 | 159,697 |
| November 21, 2025 | 4.35 | 4.28 | 4.28 | 4.5 | 4.26 | 110,800 |
| November 20, 2025 | 4.42 | 4.4 | 4.4 | 4.59 | 4.25 | 170,908 |
| November 19, 2025 | 4.12 | 4.25 | 4.25 | 4.34 | 4.05 | 140,750 |
| November 18, 2025 | 4.02 | 4.01 | 4.01 | 4.39 | 3.98 | 230,943 |
| November 17, 2025 | 4.23 | 4.01 | 4.01 | 4.38 | 3.79 | 230,715 |
| November 14, 2025 | 4.31 | 4.26 | 4.26 | 4.48 | 4.25 | 71,400 |
| November 13, 2025 | 4.51 | 4.31 | 4.31 | 4.65 | 4.2 | 219,478 |
| November 12, 2025 | 4.86 | 4.7 | 4.7 | 4.96 | 4.67 | 97,000 |
| November 11, 2025 | 5.05 | 4.86 | 4.86 | 5.12 | 4.78 | 225,600 |
| November 10, 2025 | 4.98 | 5.04 | 5.04 | 5.23 | 4.98 | 78,920 |
| November 07, 2025 | 4.9 | 4.96 | 4.96 | 5 | 4.66 | 87,016 |
| November 06, 2025 | 5.38 | 4.89 | 4.89 | 5.44 | 4.83 | 88,041 |
| November 05, 2025 | 5.25 | 5.38 | 5.38 | 5.53 | 5.2 | 167,500 |
| November 04, 2025 | 5.61 | 5.22 | 5.22 | 5.66 | 5.22 | 213,486 |
| November 03, 2025 | 5.86 | 5.76 | 5.76 | 5.89 | 5.58 | 65,100 |
| October 31, 2025 | 5.65 | 5.89 | 5.89 | 5.9 | 5.61 | 91,566 |
| October 30, 2025 | 6.34 | 5.58 | 5.58 | 6.45 | 5.42 | 329,428 |
| October 29, 2025 | 6.3 | 6.35 | 6.35 | 6.41 | 5.99 | 256,625 |
| October 28, 2025 | 6.42 | 6.31 | 6.31 | 6.57 | 6.26 | 231,700 |
| October 27, 2025 | 6.3 | 6.45 | 6.45 | 6.53 | 6.2 | 241,000 |
| October 24, 2025 | 6 | 6.19 | 6.19 | 6.31 | 5.98 | 71,941 |
| October 23, 2025 | 5.75 | 5.92 | 5.92 | 6.05 | 5.75 | 90,800 |
| October 22, 2025 | 6.01 | 5.79 | 5.8 | 6.01 | 5.68 | 129,981 |
| October 21, 2025 | 5.93 | 6 | 6 | 6.23 | 5.9 | 100,023 |
| October 20, 2025 | 5.7 | 5.87 | 5.87 | 5.89 | 5.67 | 54,048 |
| October 17, 2025 | 5.7 | 5.57 | 5.57 | 5.91 | 5.52 | 74,300 |
| October 16, 2025 | 5.99 | 5.74 | 5.74 | 6 | 5.69 | 58,062 |
| October 15, 2025 | 6.01 | 5.95 | 5.95 | 6.1 | 5.83 | 78,906 |
| October 14, 2025 | 5.99 | 5.98 | 5.98 | 6.16 | 5.89 | 243,368 |
| October 13, 2025 | 5.93 | 6.05 | 6.05 | 6.16 | 5.87 | 110,099 |
| October 10, 2025 | 6.33 | 5.81 | 5.81 | 6.39 | 5.81 | 181,439 |
| October 09, 2025 | 6.23 | 6.26 | 6.26 | 6.44 | 6.08 | 105,900 |
| October 08, 2025 | 5.88 | 6.04 | 6.04 | 6.16 | 5.8 | 96,241 |
| October 07, 2025 | 5.89 | 5.75 | 5.75 | 5.89 | 5.63 | 98,500 |
| October 06, 2025 | 5.88 | 5.89 | 5.89 | 5.99 | 5.82 | 68,200 |
| October 03, 2025 | 5.58 | 5.8 | 5.8 | 5.99 | 5.58 | 103,611 |
| October 02, 2025 | 5.48 | 5.57 | 5.57 | 5.6 | 5.48 | 41,933 |
| October 01, 2025 | 5.36 | 5.44 | 5.44 | 5.47 | 5.35 | 38,200 |
| September 30, 2025 | 5.8 | 5.41 | 5.41 | 5.8 | 5.38 | 138,200 |
| September 29, 2025 | 5.7 | 5.61 | 5.61 | 5.92 | 5.5 | 56,228 |
| September 26, 2025 | 5.52 | 5.67 | 5.67 | 5.75 | 5.46 | 61,600 |
| September 25, 2025 | 5.37 | 5.52 | 5.52 | 5.93 | 5.37 | 223,520 |
| September 24, 2025 | 5.53 | 5.6 | 5.6 | 5.69 | 5.48 | 78,523 |
| September 23, 2025 | 5.45 | 5.47 | 5.47 | 5.74 | 5.45 | 109,350 |
| September 22, 2025 | 5.3 | 5.45 | 5.45 | 5.64 | 5.22 | 150,921 |
| September 19, 2025 | 5.6 | 5.26 | 5.26 | 5.68 | 5.24 | 318,600 |
