4.19
-0.1162(-2.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 4.33 | 4.18 | 4.18 | 4.33 | 4.17 | 23,510 |
| October 17, 2025 | 4.15 | 4.3 | 4.3 | 4.3 | 4.13 | 2,605 |
| October 16, 2025 | 4.26 | 4.17 | 4.17 | 4.26 | 4.16 | 3,379 |
| October 15, 2025 | 4.36 | 4.35 | 4.35 | 4.37 | 4.26 | 2,562 |
| October 14, 2025 | 4.23 | 4.27 | 4.27 | 4.34 | 4.23 | 3,402 |
| October 13, 2025 | 4.26 | 4.3 | 4.3 | 4.36 | 4.25 | 22,681 |
| October 10, 2025 | 4.44 | 4.23 | 4.23 | 4.47 | 4.15 | 26,492 |
| October 09, 2025 | 4.3 | 4.34 | 4.34 | 4.35 | 4.26 | 5,446 |
| October 08, 2025 | 4.08 | 4.31 | 4.31 | 4.33 | 4.08 | 87,065 |
| October 07, 2025 | 4.01 | 4.07 | 4.07 | 4.12 | 4.01 | 13,360 |
| October 06, 2025 | 4.05 | 4.02 | 4.02 | 4.05 | 3.95 | 4,760 |
| October 03, 2025 | 3.97 | 4.01 | 4.01 | 4.02 | 3.93 | 4,236 |
| October 02, 2025 | 3.94 | 3.91 | 3.91 | 3.99 | 3.9 | 11,213 |
| October 01, 2025 | 4.03 | 3.92 | 3.92 | 4.05 | 3.92 | 9,461 |
| September 30, 2025 | 4.05 | 4.06 | 4.06 | 4.14 | 4.05 | 8,001 |
| September 29, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 3.97 | 1,856 |
| September 26, 2025 | 3.87 | 3.99 | 3.99 | 3.99 | 3.87 | 2,769 |
| September 25, 2025 | 3.92 | 3.9 | 3.9 | 3.93 | 3.9 | 1,438 |
| September 24, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.95 | 12,821 |
| September 23, 2025 | 4.1 | 4.04 | 4.04 | 4.1 | 4.04 | 1,566 |
| September 22, 2025 | 4.06 | 4.12 | 4.12 | 4.12 | 4.05 | 2,852 |
| September 19, 2025 | 4.28 | 4.14 | 4.14 | 4.28 | 4.14 | 2,330 |
| September 18, 2025 | 4.26 | 4.3 | 4.3 | 4.32 | 4.26 | 42,043 |
| September 17, 2025 | 4.23 | 4.52 | 4.52 | 4.55 | 4.23 | 29,969 |
| September 16, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.14 | 1,071 |
| September 15, 2025 | 4.11 | 4.23 | 4.23 | 4.23 | 4.1 | 1,512 |
| September 12, 2025 | 4.09 | 4.13 | 4.13 | 4.14 | 4.09 | 7,629 |
| September 11, 2025 | 4.02 | 4.14 | 4.14 | 4.15 | 4.02 | 5,879 |
| September 10, 2025 | 4.15 | 4.06 | 4.06 | 4.17 | 4.06 | 13,487 |
| September 09, 2025 | 4.27 | 4.28 | 4.28 | 4.32 | 4.27 | 46,476 |
| September 08, 2025 | 4.37 | 4.26 | 4.26 | 4.37 | 4.26 | 63,778 |
| September 05, 2025 | 4.4 | 4.38 | 4.38 | 4.52 | 4.36 | 31,807 |
| September 04, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.28 | 17,610 |
| September 03, 2025 | 4.35 | 4.33 | 4.33 | 4.37 | 4.29 | 7,058 |
| September 02, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.18 | 77,358 |
| August 29, 2025 | 4.31 | 4.29 | 4.36 | 4.37 | 4.25 | 56,492 |
| August 28, 2025 | 4.08 | 4.24 | 4.24 | 4.24 | 4.08 | 96,142 |
| August 27, 2025 | 3.82 | 4.09 | 4.09 | 4.09 | 3.78 | 208,496 |
| August 26, 2025 | 3.8 | 3.73 | 3.73 | 3.85 | 3.71 | 46,770 |
| August 22, 2025 | 3.82 | 4.01 | 4.01 | 4.01 | 3.82 | 154,860 |
| August 21, 2025 | 4.08 | 3.79 | 3.79 | 4.08 | 3.72 | 543,522 |
| August 20, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.78 | 2,162 |
| August 19, 2025 | 5.04 | 4.89 | 4.89 | 5.04 | 4.89 | 1,991 |
| August 18, 2025 | 4.95 | 4.96 | 4.96 | 5.01 | 4.87 | 1,182 |
| August 15, 2025 | 5.06 | 4.96 | 4.96 | 5.06 | 4.96 | 1,716 |
| August 14, 2025 | 4.85 | 4.92 | 4.92 | 4.94 | 4.84 | 1,856 |
| August 13, 2025 | 4.86 | 5.02 | 5.02 | 5.02 | 4.84 | 654 |
| August 12, 2025 | 4.75 | 4.87 | 4.87 | 4.87 | 4.72 | 2,096 |
| August 11, 2025 | 4.75 | 4.71 | 4.71 | 4.78 | 4.7 | 1,281 |
| August 08, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.74 | 4,634 |
| August 07, 2025 | 4.92 | 4.78 | 4.78 | 4.96 | 4.78 | 22,156 |
| August 06, 2025 | 4.83 | 4.88 | 4.88 | 4.97 | 4.81 | 3,339 |
| August 05, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.71 | 712 |
| August 04, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.7 | 1,153 |
| August 01, 2025 | 4.73 | 4.7 | 4.7 | 4.78 | 4.66 | 9,086 |
| July 31, 2025 | 4.89 | 4.87 | 4.87 | 4.95 | 4.87 | 2,390 |
| July 30, 2025 | 5.06 | 5.09 | 5.09 | 5.09 | 5.05 | 260 |
| July 29, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.11 | 3,491 |
| July 28, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.08 | 293,700 |
| July 25, 2025 | 4.97 | 5.07 | 5.07 | 5.07 | 4.97 | 42,637 |
