4.42
+0.3(+7.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.08 | 4.12 | 4.12 | 4.27 | 4.01 | 832,759 |
| December 22, 2025 | 3.64 | 4.1 | 4.1 | 4.21 | 3.62 | 1.17M |
| December 19, 2025 | 3.66 | 3.6 | 3.6 | 3.79 | 3.5 | 5.17M |
| December 18, 2025 | 3.6 | 3.66 | 3.66 | 3.83 | 3.6 | 573,505 |
| December 17, 2025 | 3.72 | 3.51 | 3.51 | 3.86 | 3.48 | 687,347 |
| December 16, 2025 | 3.72 | 3.71 | 3.71 | 3.87 | 3.69 | 450,599 |
| December 15, 2025 | 3.94 | 3.76 | 3.76 | 4 | 3.76 | 514,148 |
| December 12, 2025 | 3.87 | 3.91 | 3.91 | 4.08 | 3.77 | 525,555 |
| December 11, 2025 | 3.89 | 3.88 | 3.88 | 4 | 3.84 | 562,686 |
| December 10, 2025 | 3.65 | 3.89 | 3.89 | 3.93 | 3.54 | 602,400 |
| December 09, 2025 | 3.8 | 3.64 | 3.64 | 3.85 | 3.53 | 1.24M |
| December 08, 2025 | 3.95 | 3.84 | 3.84 | 3.95 | 3.7 | 743,391 |
| December 05, 2025 | 3.94 | 3.98 | 3.98 | 4.07 | 3.76 | 883,700 |
| December 04, 2025 | 3.25 | 3.8 | 3.8 | 3.81 | 3.25 | 655,750 |
| December 03, 2025 | 3.17 | 3.25 | 3.25 | 3.32 | 3.05 | 509,000 |
| December 02, 2025 | 3.17 | 3.2 | 3.2 | 3.32 | 3.13 | 729,535 |
| December 01, 2025 | 3.64 | 3.15 | 3.15 | 3.65 | 3.13 | 1.34M |
| November 28, 2025 | 3.68 | 3.64 | 3.64 | 3.82 | 3.62 | 240,502 |
| November 26, 2025 | 3.81 | 3.64 | 3.64 | 3.86 | 3.64 | 689,200 |
| November 25, 2025 | 3.83 | 3.8 | 3.8 | 3.9 | 3.78 | 419,800 |
| November 24, 2025 | 3.74 | 3.8 | 3.8 | 3.84 | 3.68 | 498,037 |
| November 21, 2025 | 3.73 | 3.75 | 3.75 | 3.78 | 3.57 | 250,200 |
| November 20, 2025 | 3.71 | 3.7 | 3.7 | 3.85 | 3.57 | 644,717 |
| November 19, 2025 | 3.6 | 3.65 | 3.65 | 3.79 | 3.5 | 575,439 |
| November 18, 2025 | 3.63 | 3.6 | 3.6 | 3.66 | 3.5 | 522,800 |
| November 17, 2025 | 3.64 | 3.66 | 3.66 | 3.86 | 3.61 | 579,234 |
| November 14, 2025 | 3.62 | 3.66 | 3.66 | 3.73 | 3.61 | 280,490 |
| November 13, 2025 | 3.81 | 3.73 | 3.73 | 3.85 | 3.66 | 275,951 |
| November 12, 2025 | 3.53 | 3.87 | 3.87 | 3.88 | 3.5 | 615,579 |
| November 11, 2025 | 3.6 | 3.53 | 3.53 | 3.63 | 3.49 | 571,729 |
| November 10, 2025 | 3.71 | 3.63 | 3.63 | 3.86 | 3.6 | 517,900 |
| November 07, 2025 | 3.48 | 3.71 | 3.71 | 3.76 | 3.26 | 637,992 |
| November 06, 2025 | 3.62 | 3.51 | 3.51 | 3.69 | 3.43 | 517,862 |
| November 05, 2025 | 3.72 | 3.55 | 3.55 | 3.9 | 3.55 | 618,752 |
| November 04, 2025 | 4 | 3.97 | 3.97 | 4.12 | 3.94 | 694,200 |
| November 03, 2025 | 4.03 | 4.09 | 4.09 | 4.15 | 3.95 | 815,200 |
| October 31, 2025 | 3.99 | 4.04 | 4.04 | 4.11 | 3.91 | 647,748 |
| October 30, 2025 | 3.74 | 3.99 | 3.99 | 4.02 | 3.72 | 1.74M |
| October 29, 2025 | 3.82 | 3.74 | 3.74 | 3.89 | 3.72 | 1.3M |
| October 28, 2025 | 3.95 | 3.81 | 3.81 | 3.96 | 3.67 | 1.61M |
| October 27, 2025 | 3.73 | 3.74 | 3.74 | 3.97 | 3.66 | 677,900 |
| October 24, 2025 | 3.35 | 3.8 | 3.8 | 4.54 | 3.28 | 22.12M |
| October 23, 2025 | 3.09 | 3.09 | 3.09 | 3.19 | 3.05 | 270,273 |
| October 22, 2025 | 3.13 | 3.1 | 3.1 | 3.18 | 2.96 | 177,973 |
| October 21, 2025 | 3.09 | 3.14 | 3.14 | 3.2 | 3.07 | 106,586 |
| October 20, 2025 | 2.96 | 3.14 | 3.14 | 3.21 | 2.96 | 450,606 |
| October 17, 2025 | 2.97 | 2.97 | 2.97 | 2.99 | 2.89 | 123,748 |
| October 16, 2025 | 2.87 | 2.97 | 2.97 | 3.01 | 2.82 | 394,248 |
| October 15, 2025 | 3 | 2.86 | 2.86 | 3.06 | 2.8 | 499,800 |
| October 14, 2025 | 3.01 | 2.97 | 2.97 | 3.03 | 2.91 | 377,733 |
| October 13, 2025 | 3.11 | 3.06 | 3.06 | 3.19 | 3.03 | 140,000 |
| October 10, 2025 | 3.3 | 3.09 | 3.09 | 3.42 | 3.07 | 583,599 |
| October 09, 2025 | 3.35 | 3.43 | 3.43 | 3.5 | 3.26 | 442,835 |
| October 08, 2025 | 3.44 | 3.32 | 3.32 | 3.57 | 3.27 | 438,500 |
| October 07, 2025 | 3.36 | 3.44 | 3.44 | 3.6 | 3.31 | 605,706 |
| October 06, 2025 | 3.54 | 3.37 | 3.37 | 3.64 | 3.35 | 343,224 |
| October 03, 2025 | 3.45 | 3.48 | 3.48 | 3.59 | 3.41 | 212,109 |
| October 02, 2025 | 3.66 | 3.48 | 3.48 | 3.66 | 3.35 | 306,529 |
| October 01, 2025 | 3.4 | 3.62 | 3.62 | 3.7 | 3.4 | 395,200 |
| September 30, 2025 | 3.32 | 3.42 | 3.42 | 3.44 | 3.23 | 149,600 |
