4.35
+0.12(+2.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.2 | 4.35 | 4.35 | 4.44 | 4.17 | 479,079 |
| December 03, 2025 | 3.77 | 4.23 | 4.23 | 4.24 | 3.75 | 648,800 |
| December 02, 2025 | 3.94 | 3.77 | 3.77 | 3.95 | 3.74 | 650,400 |
| December 01, 2025 | 4.02 | 3.95 | 3.95 | 4.02 | 3.82 | 634,900 |
| November 28, 2025 | 4.05 | 4.09 | 4.09 | 4.11 | 4.01 | 261,094 |
| November 26, 2025 | 3.97 | 4.03 | 4.03 | 4.05 | 3.91 | 434,203 |
| November 25, 2025 | 4.12 | 3.97 | 3.97 | 4.22 | 3.92 | 1.13M |
| November 24, 2025 | 4.18 | 4.1 | 4.1 | 4.3 | 4.04 | 410,717 |
| November 21, 2025 | 4.08 | 4.18 | 4.18 | 4.26 | 4.05 | 280,211 |
| November 20, 2025 | 4.2 | 4.09 | 4.09 | 4.35 | 4.08 | 398,300 |
| November 19, 2025 | 4.26 | 4.16 | 4.16 | 4.4 | 4.12 | 405,603 |
| November 18, 2025 | 4.08 | 4.28 | 4.28 | 4.32 | 4.01 | 453,200 |
| November 17, 2025 | 3.96 | 4.11 | 4.11 | 4.17 | 3.85 | 513,921 |
| November 14, 2025 | 3.93 | 3.93 | 3.93 | 4.09 | 3.81 | 446,447 |
| November 13, 2025 | 4.19 | 3.98 | 3.98 | 4.24 | 3.94 | 457,100 |
| November 12, 2025 | 4.3 | 4.25 | 4.25 | 4.36 | 4.19 | 298,838 |
| November 11, 2025 | 4.24 | 4.26 | 4.26 | 4.39 | 4.03 | 505,100 |
| November 10, 2025 | 4.23 | 4.26 | 4.26 | 4.39 | 4.17 | 557,200 |
| November 07, 2025 | 4.18 | 4.23 | 4.23 | 4.25 | 4 | 469,081 |
| November 06, 2025 | 4.28 | 4.22 | 4.22 | 4.3 | 4.11 | 385,213 |
| November 05, 2025 | 4.16 | 4.27 | 4.27 | 4.29 | 4.1 | 473,700 |
| November 04, 2025 | 4.39 | 4.16 | 4.16 | 4.49 | 4.15 | 541,758 |
| November 03, 2025 | 4.67 | 4.59 | 4.59 | 4.68 | 4.45 | 532,723 |
| October 31, 2025 | 4.49 | 4.67 | 4.67 | 4.71 | 4.4 | 319,103 |
| October 30, 2025 | 4.57 | 4.52 | 4.52 | 4.66 | 4.48 | 369,900 |
| October 29, 2025 | 4.66 | 4.61 | 4.61 | 4.73 | 4.42 | 667,136 |
| October 28, 2025 | 4.79 | 4.66 | 4.66 | 4.84 | 4.56 | 503,437 |
| October 27, 2025 | 4.65 | 4.81 | 4.81 | 4.94 | 4.65 | 483,938 |
| October 24, 2025 | 4.58 | 4.65 | 4.65 | 4.77 | 4.56 | 421,596 |
| October 23, 2025 | 4.79 | 4.55 | 4.55 | 4.81 | 4.52 | 1.01M |
| October 22, 2025 | 4.96 | 4.77 | 4.77 | 4.99 | 4.75 | 544,700 |
| October 21, 2025 | 5.07 | 4.97 | 4.97 | 5.13 | 4.75 | 612,412 |
| October 20, 2025 | 4.96 | 5.07 | 5.07 | 5.12 | 4.86 | 632,740 |
| October 17, 2025 | 5.21 | 4.95 | 4.95 | 5.27 | 4.95 | 494,345 |
| October 16, 2025 | 5.37 | 5.33 | 5.33 | 5.55 | 5.27 | 725,645 |
| October 15, 2025 | 5.08 | 5.29 | 5.29 | 5.38 | 5.04 | 666,800 |
| October 14, 2025 | 4.75 | 4.98 | 4.98 | 5.05 | 4.72 | 567,236 |
| October 13, 2025 | 5.1 | 4.89 | 4.89 | 5.15 | 4.82 | 718,873 |
| October 10, 2025 | 5.17 | 5 | 5 | 5.2 | 4.85 | 894,400 |
| October 09, 2025 | 5.27 | 5.15 | 5.15 | 5.55 | 5.05 | 1.02M |
| October 08, 2025 | 4.79 | 5.28 | 5.28 | 5.41 | 4.67 | 1.66M |
| October 07, 2025 | 4.95 | 4.73 | 4.73 | 5.04 | 4.6 | 981,200 |
| October 06, 2025 | 4.91 | 4.95 | 4.95 | 5.06 | 4.86 | 938,410 |
| October 03, 2025 | 4.74 | 4.86 | 4.86 | 4.86 | 4.72 | 655,159 |
| October 02, 2025 | 4.7 | 4.72 | 4.72 | 4.94 | 4.7 | 642,802 |
| October 01, 2025 | 4.59 | 4.68 | 4.68 | 4.88 | 4.56 | 948,372 |
| September 30, 2025 | 4.71 | 4.67 | 4.67 | 4.73 | 4.32 | 864,127 |
| September 29, 2025 | 4.52 | 4.71 | 4.71 | 4.79 | 4.39 | 843,912 |
| September 26, 2025 | 4.1 | 4.52 | 4.52 | 4.53 | 4.06 | 971,242 |
| September 25, 2025 | 4.2 | 4.09 | 4.09 | 4.2 | 4.02 | 479,143 |
| September 24, 2025 | 4.16 | 4.25 | 4.25 | 4.26 | 4.05 | 606,803 |
| September 23, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4 | 709,403 |
| September 22, 2025 | 4.25 | 4.22 | 4.22 | 4.31 | 4.04 | 894,800 |
| September 19, 2025 | 4.5 | 4.27 | 4.27 | 4.52 | 4.23 | 915,457 |
| September 18, 2025 | 4.34 | 4.49 | 4.49 | 4.56 | 4.32 | 656,680 |
| September 17, 2025 | 4.25 | 4.26 | 4.26 | 4.53 | 4.2 | 861,000 |
| September 16, 2025 | 4.22 | 4.25 | 4.25 | 4.45 | 4.18 | 993,941 |
| September 15, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.04 | 502,912 |
| September 12, 2025 | 4.42 | 4.18 | 4.18 | 4.51 | 4.15 | 982,123 |
| September 11, 2025 | 4.16 | 4.38 | 4.38 | 4.47 | 4.15 | 1.31M |