4.13
+0.06(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.02 | 392,421 |
| December 22, 2025 | 4.18 | 4.11 | 4.11 | 4.24 | 4.08 | 370,903 |
| December 19, 2025 | 4.22 | 4.19 | 4.19 | 4.31 | 4.19 | 720,436 |
| December 18, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.12 | 689,705 |
| December 17, 2025 | 4.12 | 4.2 | 4.2 | 4.25 | 4.05 | 324,912 |
| December 16, 2025 | 4.26 | 4.12 | 4.12 | 4.51 | 4.12 | 703,736 |
| December 15, 2025 | 4.65 | 4.26 | 4.26 | 4.73 | 4.24 | 825,200 |
| December 12, 2025 | 4.5 | 4.63 | 4.63 | 4.75 | 4.45 | 989,098 |
| December 11, 2025 | 4.21 | 4.19 | 4.19 | 4.28 | 4.16 | 404,736 |
| December 10, 2025 | 4.03 | 4.18 | 4.18 | 4.25 | 3.99 | 472,427 |
| December 09, 2025 | 4 | 4.04 | 4.04 | 4.07 | 3.95 | 279,781 |
| December 08, 2025 | 4.02 | 4.01 | 4.01 | 4.11 | 4 | 281,800 |
| December 05, 2025 | 4.14 | 4.03 | 4.03 | 4.17 | 4.02 | 449,223 |
| December 04, 2025 | 4.16 | 4.14 | 4.14 | 4.16 | 4.07 | 452,654 |
| December 03, 2025 | 4.2 | 4.15 | 4.15 | 4.23 | 4.12 | 396,032 |
| December 02, 2025 | 4.28 | 4.2 | 4.2 | 4.28 | 4.14 | 173,300 |
| December 01, 2025 | 4.31 | 4.28 | 4.28 | 4.35 | 4.26 | 280,617 |
| November 28, 2025 | 4.27 | 4.35 | 4.35 | 4.47 | 4.22 | 295,056 |
| November 26, 2025 | 4.19 | 4.27 | 4.27 | 4.31 | 4.14 | 336,123 |
| November 25, 2025 | 4.11 | 4.2 | 4.2 | 4.27 | 4.09 | 529,317 |
| November 24, 2025 | 4.21 | 4.02 | 4.02 | 4.21 | 4 | 1.13M |
| November 21, 2025 | 4.17 | 4.11 | 4.11 | 4.3 | 4.1 | 645,039 |
| November 20, 2025 | 4.38 | 4.18 | 4.18 | 4.47 | 4.16 | 559,298 |
| November 19, 2025 | 4.26 | 4.17 | 4.17 | 4.33 | 4.01 | 510,524 |
| November 18, 2025 | 4.15 | 4.26 | 4.26 | 4.26 | 3.92 | 766,100 |
| November 17, 2025 | 4.15 | 4.16 | 4.16 | 4.22 | 4 | 550,700 |
| November 14, 2025 | 4.26 | 4.04 | 4.04 | 4.38 | 4.03 | 592,431 |
| November 13, 2025 | 4.11 | 4.33 | 4.33 | 4.52 | 4.07 | 972,300 |
| November 12, 2025 | 4.29 | 3.92 | 3.92 | 4.29 | 3.81 | 725,134 |
| November 11, 2025 | 4.22 | 4.19 | 4.19 | 4.65 | 4.18 | 997,500 |
| November 10, 2025 | 3.87 | 4.18 | 4.18 | 4.21 | 3.87 | 727,461 |
| November 07, 2025 | 4.03 | 3.87 | 3.87 | 4.16 | 3.59 | 1.28M |
| November 06, 2025 | 4.24 | 3.92 | 3.92 | 4.24 | 3.91 | 658,960 |
| November 05, 2025 | 4.21 | 4.26 | 4.26 | 4.37 | 4.12 | 513,284 |
| November 04, 2025 | 4.41 | 4.2 | 4.2 | 4.54 | 4.18 | 281,408 |
| November 03, 2025 | 4.41 | 4.45 | 4.45 | 4.52 | 4.26 | 315,301 |
| October 31, 2025 | 4.41 | 4.41 | 4.41 | 4.48 | 4.24 | 567,800 |
| October 30, 2025 | 4.73 | 4.4 | 4.4 | 4.83 | 4.4 | 448,100 |
| October 29, 2025 | 4.97 | 4.77 | 4.77 | 5.04 | 4.72 | 323,239 |
| October 28, 2025 | 5.1 | 5.01 | 5.01 | 5.17 | 4.94 | 373,700 |
| October 27, 2025 | 5.21 | 5.06 | 5.06 | 5.22 | 5 | 312,522 |
| October 24, 2025 | 5.02 | 5.19 | 5.19 | 5.25 | 4.98 | 224,349 |
| October 23, 2025 | 5.03 | 4.99 | 4.99 | 5.07 | 4.89 | 329,400 |
| October 22, 2025 | 5.14 | 5.02 | 5.02 | 5.16 | 4.94 | 372,271 |
| October 21, 2025 | 5.2 | 5.15 | 5.15 | 5.3 | 5.14 | 363,968 |
| October 20, 2025 | 4.8 | 5.19 | 5.19 | 5.22 | 4.79 | 453,254 |
| October 17, 2025 | 4.76 | 4.76 | 4.76 | 4.9 | 4.71 | 188,816 |
| October 16, 2025 | 4.76 | 4.79 | 4.79 | 4.97 | 4.73 | 412,691 |
| October 15, 2025 | 4.52 | 4.76 | 4.76 | 4.79 | 4.48 | 434,200 |
| October 14, 2025 | 4.42 | 4.49 | 4.49 | 4.54 | 4.34 | 344,506 |
| October 13, 2025 | 4.5 | 4.47 | 4.47 | 4.61 | 4.43 | 289,775 |
| October 10, 2025 | 4.5 | 4.45 | 4.45 | 4.57 | 4.43 | 272,230 |
| October 09, 2025 | 4.55 | 4.51 | 4.51 | 4.66 | 4.49 | 435,939 |
| October 08, 2025 | 4.52 | 4.53 | 4.53 | 4.63 | 4.44 | 331,433 |
| October 07, 2025 | 4.73 | 4.51 | 4.51 | 4.79 | 4.47 | 465,436 |
| October 06, 2025 | 4.87 | 4.69 | 4.69 | 4.99 | 4.68 | 426,300 |
| October 03, 2025 | 4.89 | 4.86 | 4.86 | 5.09 | 4.83 | 337,245 |
| October 02, 2025 | 4.76 | 4.89 | 4.89 | 4.94 | 4.74 | 494,265 |
| October 01, 2025 | 4.83 | 4.76 | 4.76 | 4.9 | 4.59 | 639,489 |
| September 30, 2025 | 4.76 | 4.86 | 4.86 | 4.87 | 4.65 | 649,900 |
