4.13
-0.135(-3.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 4.52 | 4.26 | 4.26 | 4.52 | 4.21 | 1.2M |
| December 22, 2025 | 4.63 | 4.53 | 4.53 | 4.69 | 4.47 | 1.07M |
| December 19, 2025 | 4.7 | 4.58 | 4.58 | 4.81 | 4.49 | 1.85M |
| December 18, 2025 | 4.85 | 4.68 | 4.68 | 4.88 | 4.64 | 843,900 |
| December 17, 2025 | 4.84 | 4.8 | 4.8 | 4.87 | 4.68 | 1.29M |
| December 16, 2025 | 4.83 | 4.82 | 4.82 | 4.92 | 4.72 | 1.16M |
| December 15, 2025 | 5.24 | 4.92 | 4.92 | 5.24 | 4.89 | 1.22M |
| December 12, 2025 | 5.32 | 5.2 | 5.2 | 5.4 | 5.18 | 653,619 |
| December 11, 2025 | 5.49 | 5.28 | 5.28 | 5.59 | 5.27 | 705,944 |
| December 10, 2025 | 5.47 | 5.49 | 5.49 | 5.61 | 5.43 | 728,600 |
| December 09, 2025 | 5.31 | 5.45 | 5.45 | 5.53 | 5.3 | 1.14M |
| December 08, 2025 | 5.44 | 5.34 | 5.34 | 5.57 | 5.31 | 593,400 |
| December 05, 2025 | 5.3 | 5.36 | 5.36 | 5.55 | 5.21 | 1.01M |
| December 04, 2025 | 5.4 | 5.3 | 5.31 | 5.5 | 5.12 | 1.25M |
| December 03, 2025 | 5.16 | 5.4 | 5.4 | 5.43 | 5.13 | 955,639 |
| December 02, 2025 | 4.99 | 5.16 | 5.16 | 5.21 | 4.89 | 918,500 |
| December 01, 2025 | 4.68 | 4.95 | 4.95 | 5.02 | 4.63 | 971,229 |
| November 28, 2025 | 4.7 | 4.75 | 4.75 | 4.82 | 4.66 | 337,600 |
| November 26, 2025 | 4.59 | 4.68 | 4.68 | 4.74 | 4.59 | 671,849 |
| November 25, 2025 | 4.44 | 4.6 | 4.6 | 4.65 | 4.42 | 695,938 |
| November 24, 2025 | 4.21 | 4.38 | 4.38 | 4.41 | 4.18 | 484,006 |
| November 21, 2025 | 3.89 | 4.22 | 4.22 | 4.26 | 3.86 | 870,400 |
| November 20, 2025 | 4.23 | 3.87 | 3.87 | 4.23 | 3.87 | 969,747 |
| November 19, 2025 | 4.04 | 4.13 | 4.13 | 4.18 | 4.01 | 728,991 |
| November 18, 2025 | 3.92 | 4.03 | 4.03 | 4.08 | 3.92 | 765,213 |
| November 17, 2025 | 4.2 | 3.95 | 3.95 | 4.26 | 3.83 | 767,439 |
| November 14, 2025 | 4.56 | 4.22 | 4.22 | 4.56 | 4.2 | 760,000 |
| November 13, 2025 | 4.71 | 4.62 | 4.62 | 4.71 | 4.39 | 1.08M |
| November 12, 2025 | 4.62 | 4.76 | 4.76 | 4.84 | 4.62 | 974,100 |
| November 11, 2025 | 4.52 | 4.62 | 4.62 | 4.64 | 4.43 | 646,200 |
| November 10, 2025 | 4.43 | 4.47 | 4.47 | 4.6 | 4.38 | 628,801 |
| November 07, 2025 | 4.26 | 4.37 | 4.37 | 4.37 | 4.08 | 768,829 |
| November 06, 2025 | 4.39 | 4.27 | 4.27 | 4.76 | 4.24 | 2.02M |
| November 05, 2025 | 4.12 | 4.07 | 4.07 | 4.12 | 3.99 | 714,757 |
| November 04, 2025 | 4.04 | 4.1 | 4.1 | 4.18 | 3.99 | 676,000 |
| November 03, 2025 | 4.62 | 4.16 | 4.16 | 4.65 | 4.09 | 995,914 |
| October 31, 2025 | 4.48 | 4.65 | 4.65 | 4.73 | 4.48 | 1.35M |
| October 30, 2025 | 4.53 | 4.5 | 4.5 | 4.59 | 4.47 | 635,620 |
| October 29, 2025 | 4.75 | 4.58 | 4.58 | 4.75 | 4.49 | 1.14M |
| October 28, 2025 | 4.82 | 4.77 | 4.77 | 4.86 | 4.72 | 618,500 |
| October 27, 2025 | 4.78 | 4.82 | 4.82 | 4.94 | 4.78 | 748,341 |
| October 24, 2025 | 4.67 | 4.73 | 4.73 | 4.73 | 4.64 | 535,400 |
| October 23, 2025 | 4.47 | 4.59 | 4.59 | 4.62 | 4.45 | 502,300 |
| October 22, 2025 | 4.52 | 4.51 | 4.51 | 4.56 | 4.42 | 646,321 |
| October 21, 2025 | 4.44 | 4.52 | 4.52 | 4.64 | 4.39 | 916,429 |
| October 20, 2025 | 4.35 | 4.47 | 4.47 | 4.54 | 4.28 | 799,801 |
| October 17, 2025 | 4.31 | 4.28 | 4.28 | 4.51 | 4.26 | 1.28M |
| October 16, 2025 | 4.44 | 4.31 | 4.31 | 4.46 | 4.29 | 852,610 |
| October 15, 2025 | 4.43 | 4.41 | 4.41 | 4.52 | 4.31 | 1.32M |
| October 14, 2025 | 4.14 | 4.41 | 4.41 | 4.51 | 4.12 | 1.24M |
| October 13, 2025 | 3.9 | 4.24 | 4.24 | 4.24 | 3.9 | 1.43M |
| October 10, 2025 | 3.94 | 3.85 | 3.85 | 4.01 | 3.84 | 1.15M |
| October 09, 2025 | 3.92 | 3.93 | 3.93 | 4 | 3.75 | 908,500 |
| October 08, 2025 | 3.91 | 3.94 | 3.94 | 4 | 3.82 | 943,846 |
| October 07, 2025 | 4.07 | 3.9 | 3.9 | 4.13 | 3.9 | 903,134 |
| October 06, 2025 | 4.21 | 4.1 | 4.1 | 4.28 | 3.98 | 854,100 |
| October 03, 2025 | 4.21 | 4.19 | 4.19 | 4.36 | 4.12 | 837,812 |
| October 02, 2025 | 4.21 | 4.16 | 4.16 | 4.21 | 3.97 | 745,574 |
| October 01, 2025 | 4.09 | 4.18 | 4.18 | 4.26 | 4.09 | 1.09M |
| September 30, 2025 | 4.48 | 4.22 | 4.22 | 4.53 | 4.17 | 796,720 |