4.19
+0.02(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.21 | 4.19 | 4.19 | 4.23 | 4.17 | 2.13M |
| December 03, 2025 | 4.18 | 4.17 | 4.17 | 4.21 | 4.17 | 615,128 |
| December 02, 2025 | 4.2 | 4.16 | 4.16 | 4.22 | 4.13 | 1.25M |
| December 01, 2025 | 4.23 | 4.19 | 4.19 | 4.25 | 4.18 | 1.15M |
| November 28, 2025 | 4.27 | 4.29 | 4.29 | 4.3 | 4.27 | 342,900 |
| November 26, 2025 | 4.25 | 4.27 | 4.27 | 4.29 | 4.25 | 590,700 |
| November 25, 2025 | 4.24 | 4.26 | 4.26 | 4.28 | 4.24 | 1.07M |
| November 24, 2025 | 4.2 | 4.14 | 4.14 | 4.21 | 4.14 | 905,041 |
| November 21, 2025 | 4.16 | 4.17 | 4.17 | 4.2 | 4.15 | 774,415 |
| November 20, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 4.08 | 820,800 |
| November 19, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.1 | 886,440 |
| November 18, 2025 | 4.19 | 4.15 | 4.15 | 4.21 | 4.14 | 1.11M |
| November 17, 2025 | 4.26 | 4.28 | 4.28 | 4.3 | 4.26 | 2.06M |
| November 14, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.26 | 1.14M |
| November 13, 2025 | 4.25 | 4.25 | 4.25 | 4.31 | 4.24 | 1.04M |
| November 12, 2025 | 4.19 | 4.14 | 4.14 | 4.21 | 4.12 | 1M |
| November 11, 2025 | 4.19 | 4.2 | 4.2 | 4.24 | 4.19 | 924,100 |
| November 10, 2025 | 4.13 | 4.08 | 4.08 | 4.13 | 4.08 | 2.33M |
| November 07, 2025 | 4.13 | 4.16 | 4.16 | 4.2 | 4.12 | 1.37M |
| November 06, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.13 | 1.37M |
| November 05, 2025 | 4.12 | 4.16 | 4.16 | 4.16 | 4.11 | 1.88M |
| November 04, 2025 | 4.25 | 4.23 | 4.23 | 4.29 | 4.21 | 2.17M |
| November 03, 2025 | 4.92 | 4.89 | 4.89 | 4.94 | 4.87 | 948,509 |
| October 31, 2025 | 4.97 | 5.05 | 5.05 | 5.05 | 4.97 | 776,500 |
| October 30, 2025 | 5.08 | 5.13 | 5.13 | 5.15 | 5.08 | 768,906 |
| October 29, 2025 | 5.21 | 5.17 | 5.17 | 5.21 | 5.16 | 531,800 |
| October 28, 2025 | 5.23 | 5.27 | 5.27 | 5.3 | 5.22 | 356,009 |
| October 27, 2025 | 5.26 | 5.28 | 5.28 | 5.28 | 5.26 | 393,814 |
| October 24, 2025 | 5.23 | 5.23 | 5.24 | 5.26 | 5.21 | 191,088 |
| October 23, 2025 | 5.28 | 5.23 | 5.23 | 5.29 | 5.23 | 550,500 |
| October 22, 2025 | 5.26 | 5.32 | 5.32 | 5.32 | 5.24 | 553,700 |
| October 21, 2025 | 5.26 | 5.22 | 5.22 | 5.28 | 5.22 | 507,543 |
| October 20, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.27 | 366,349 |
| October 17, 2025 | 5.18 | 5.2 | 5.21 | 5.21 | 5.17 | 434,013 |
| October 16, 2025 | 5.12 | 5.16 | 5.16 | 5.17 | 5.12 | 294,621 |
| October 15, 2025 | 5.15 | 5.11 | 5.11 | 5.19 | 5.11 | 616,500 |
| October 14, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 5.01 | 437,848 |
| October 13, 2025 | 4.95 | 4.94 | 4.94 | 4.97 | 4.93 | 578,963 |
| October 10, 2025 | 5.02 | 5 | 5 | 5.05 | 5 | 452,600 |
| October 09, 2025 | 5.03 | 4.97 | 4.97 | 5.03 | 4.97 | 452,948 |
| October 08, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.98 | 591,100 |
| October 07, 2025 | 4.98 | 4.98 | 4.98 | 5 | 4.96 | 536,000 |
| October 06, 2025 | 5.03 | 4.94 | 4.94 | 5.04 | 4.93 | 905,900 |
| October 03, 2025 | 5.03 | 5.01 | 5.01 | 5.05 | 4.98 | 613,700 |
| October 02, 2025 | 5.06 | 5.02 | 5.02 | 5.06 | 5 | 522,644 |
| October 01, 2025 | 5.12 | 5.08 | 5.08 | 5.13 | 5.06 | 568,800 |
| September 30, 2025 | 5.03 | 5.08 | 5.08 | 5.12 | 5.03 | 615,524 |
| September 29, 2025 | 5.05 | 5.03 | 5.03 | 5.07 | 5.01 | 1.26M |
| September 26, 2025 | 5.05 | 5.04 | 5.04 | 5.08 | 5.03 | 762,943 |
| September 25, 2025 | 5.05 | 5.01 | 5.01 | 5.07 | 4.98 | 1.23M |
| September 24, 2025 | 5.11 | 5.08 | 5.08 | 5.13 | 5.05 | 847,600 |
| September 23, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.11 | 710,115 |
| September 22, 2025 | 5.2 | 5.19 | 5.19 | 5.2 | 5.14 | 470,730 |
| September 19, 2025 | 5.28 | 5.25 | 5.25 | 5.29 | 5.23 | 1.43M |
| September 18, 2025 | 5.3 | 5.26 | 5.26 | 5.32 | 5.26 | 764,607 |
| September 17, 2025 | 5.35 | 5.37 | 5.37 | 5.38 | 5.35 | 311,623 |
| September 16, 2025 | 5.34 | 5.37 | 5.37 | 5.38 | 5.33 | 548,915 |
| September 15, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.34 | 381,431 |
| September 12, 2025 | 5.34 | 5.37 | 5.37 | 5.37 | 5.31 | 999,105 |
| September 11, 2025 | 5.36 | 5.38 | 5.38 | 5.38 | 5.35 | 797,996 |