4.39
+0.02(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.18 | 4.37 | 4.37 | 4.38 | 4.18 | 35,734 |
| November 06, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.24 | 6,993 |
| November 05, 2025 | 4.11 | 4.3 | 4.3 | 4.32 | 4.11 | 13,077 |
| November 04, 2025 | 4.06 | 4.06 | 4.06 | 4.15 | 4.02 | 7,349 |
| November 03, 2025 | 4.19 | 4.26 | 4.26 | 4.28 | 4.13 | 17,921 |
| October 31, 2025 | 4.1 | 4.14 | 4.14 | 4.19 | 4.09 | 4,782 |
| October 30, 2025 | 4.05 | 4.14 | 4.14 | 4.22 | 3.99 | 70,155 |
| October 29, 2025 | 4.27 | 4.11 | 4.11 | 4.27 | 4.07 | 97,571 |
| October 28, 2025 | 4.75 | 4.18 | 4.18 | 4.82 | 4.07 | 149,942 |
| October 27, 2025 | 4.63 | 4.68 | 4.68 | 4.77 | 4.59 | 7,943 |
| October 24, 2025 | 4.63 | 4.53 | 4.53 | 4.68 | 4.53 | 5,876 |
| October 23, 2025 | 4.6 | 4.64 | 4.64 | 4.68 | 4.55 | 10,922 |
| October 22, 2025 | 4.65 | 4.56 | 4.56 | 4.66 | 4.55 | 3,218 |
| October 21, 2025 | 4.67 | 4.72 | 4.72 | 4.74 | 4.6 | 1,366 |
| October 20, 2025 | 4.67 | 4.74 | 4.74 | 4.77 | 4.65 | 3,104 |
| October 17, 2025 | 4.76 | 4.63 | 4.63 | 4.76 | 4.63 | 1,381 |
| October 16, 2025 | 4.95 | 4.7 | 4.7 | 4.98 | 4.62 | 17,882 |
| October 15, 2025 | 4.94 | 4.94 | 4.94 | 4.99 | 4.92 | 23,293 |
| October 14, 2025 | 4.49 | 4.97 | 4.97 | 5.01 | 4.44 | 12,146 |
| October 13, 2025 | 4.49 | 4.54 | 4.54 | 4.57 | 4.46 | 1,845 |
| October 10, 2025 | 4.63 | 4.47 | 4.47 | 4.72 | 4.43 | 29,142 |
| October 09, 2025 | 4.76 | 4.59 | 4.59 | 4.96 | 4.59 | 8,479 |
| October 08, 2025 | 4.74 | 4.77 | 4.77 | 4.78 | 4.68 | 1,764 |
| October 07, 2025 | 4.88 | 4.72 | 4.72 | 4.88 | 4.69 | 6,646 |
| October 06, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.84 | 3,975 |
| October 03, 2025 | 4.7 | 4.75 | 4.75 | 4.81 | 4.7 | 3,059 |
| October 02, 2025 | 4.64 | 4.67 | 4.67 | 4.73 | 4.64 | 2,647 |
| October 01, 2025 | 4.9 | 4.74 | 4.74 | 4.92 | 4.72 | 13,647 |
| September 30, 2025 | 5.06 | 4.89 | 4.89 | 5.06 | 4.89 | 6,200 |
| September 29, 2025 | 5.08 | 5.1 | 5.1 | 5.1 | 5.01 | 1,969 |
| September 26, 2025 | 4.97 | 5.02 | 5.02 | 5.04 | 4.97 | 3,441 |
| September 25, 2025 | 5.03 | 4.92 | 4.92 | 5.07 | 4.88 | 5,703 |
| September 24, 2025 | 5.08 | 5.13 | 5.13 | 5.13 | 5.06 | 860 |
| September 23, 2025 | 5.09 | 5.12 | 5.12 | 5.17 | 5.08 | 3,214 |
| September 22, 2025 | 4.99 | 5.01 | 5.01 | 5.03 | 4.95 | 1,144 |
| September 19, 2025 | 5.14 | 5.01 | 5.01 | 5.14 | 4.94 | 2,971 |
| September 18, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.09 | 5,403 |
| September 17, 2025 | 5.1 | 5.17 | 5.17 | 5.28 | 5.1 | 16,250 |
| September 16, 2025 | 4.91 | 5.02 | 5.02 | 5.02 | 4.86 | 13,679 |
| September 15, 2025 | 4.98 | 4.9 | 4.9 | 5.02 | 4.87 | 16,704 |
| September 12, 2025 | 5.26 | 5.05 | 5.05 | 5.26 | 5.05 | 10,177 |
| September 11, 2025 | 5.15 | 5.23 | 5.23 | 5.29 | 5.1 | 7,528 |
| September 10, 2025 | 5.14 | 5.12 | 5.12 | 5.25 | 5.1 | 15,816 |
| September 09, 2025 | 5.19 | 5.14 | 5.14 | 5.3 | 5.12 | 9,786 |
| September 08, 2025 | 5.12 | 5.1 | 5.1 | 5.17 | 5.07 | 8,559 |
| September 05, 2025 | 5.12 | 4.98 | 4.98 | 5.47 | 4.98 | 18,096 |
| September 04, 2025 | 5.48 | 5.12 | 5.12 | 5.56 | 5.12 | 35,585 |
| September 03, 2025 | 5.49 | 5.5 | 5.5 | 5.73 | 5.47 | 12,392 |
| September 02, 2025 | 5.22 | 5.23 | 5.23 | 5.53 | 5.22 | 10,083 |
| August 29, 2025 | 5.22 | 5.25 | 5.25 | 5.25 | 5.2 | 2,469 |
| August 28, 2025 | 5.31 | 5.29 | 5.29 | 5.31 | 5.19 | 1,379 |
| August 27, 2025 | 5.27 | 5.28 | 5.28 | 5.36 | 5.26 | 1,880 |
| August 26, 2025 | 5.25 | 5.35 | 5.35 | 5.35 | 5.25 | 517 |
| August 22, 2025 | 5.17 | 5.42 | 5.45 | 5.47 | 5.15 | 5,939 |
| August 21, 2025 | 5.04 | 5.02 | 5.02 | 5.04 | 4.91 | 2,304 |
| August 20, 2025 | 5.13 | 5.12 | 5.12 | 5.23 | 5.09 | 1,019 |
| August 19, 2025 | 5.22 | 5.19 | 5.19 | 5.34 | 5.19 | 6,064 |
| August 18, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.17 | 7,601 |
| August 15, 2025 | 5.17 | 5.17 | 5.17 | 5.28 | 5.16 | 7,785 |
| August 14, 2025 | 4.98 | 5.03 | 5.03 | 5.04 | 4.96 | 5,067 |
