4.04
-0.341(-7.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.49 | 4.08 | 4.08 | 4.58 | 4 | 20,258 |
| October 20, 2025 | 4.38 | 4.38 | 4.38 | 4.49 | 4.38 | 1,352 |
| October 17, 2025 | 4.62 | 4.28 | 4.28 | 4.62 | 4.27 | 4,188 |
| October 16, 2025 | 4.47 | 4.5 | 4.5 | 4.56 | 4.47 | 2,682 |
| October 15, 2025 | 4.46 | 4.41 | 4.41 | 4.46 | 4.36 | 110 |
| October 14, 2025 | 4.46 | 4.55 | 4.55 | 4.55 | 4.24 | 10,933 |
| October 13, 2025 | 4.67 | 4.37 | 4.37 | 4.67 | 4.34 | 1,938 |
| October 10, 2025 | 5.03 | 4.75 | 4.75 | 5.03 | 4.75 | 2,208 |
| October 09, 2025 | 4.99 | 4.89 | 4.89 | 5.04 | 4.87 | 4,306 |
| October 08, 2025 | 5.32 | 5.05 | 5.05 | 5.36 | 4.97 | 2,170 |
| October 07, 2025 | 5.53 | 5.12 | 5.12 | 5.53 | 5.12 | 94,991 |
| October 06, 2025 | 5.25 | 5.39 | 5.39 | 5.39 | 5.24 | 3,898 |
| October 03, 2025 | 5.26 | 5.16 | 5.16 | 5.26 | 5.16 | 4 |
| October 02, 2025 | 5 | 5.04 | 5.04 | 5.12 | 5 | 18,938 |
| October 01, 2025 | 5.2 | 4.83 | 4.83 | 5.2 | 4.81 | 20,255 |
| September 30, 2025 | 5.22 | 5.29 | 5.29 | 5.29 | 5.06 | 8,155 |
| September 29, 2025 | 5.18 | 5.17 | 5.17 | 5.21 | 5.02 | 60 |
| September 26, 2025 | 5.04 | 5.15 | 5.15 | 5.15 | 4.95 | 1,051 |
| September 25, 2025 | 4.8 | 4.9 | 4.9 | 4.93 | 4.8 | 8,069 |
| September 24, 2025 | 4.86 | 4.89 | 4.89 | 4.95 | 4.86 | 33,321 |
| September 23, 2025 | 4.63 | 4.82 | 4.82 | 4.82 | 4.59 | 3,417 |
| September 22, 2025 | 4.97 | 4.74 | 4.74 | 4.97 | 4.74 | 92 |
| September 19, 2025 | 4.92 | 4.8 | 4.8 | 4.98 | 4.8 | 19,249 |
| September 18, 2025 | 4.89 | 4.67 | 4.67 | 5.05 | 4.67 | 42,079 |
| September 17, 2025 | 5.33 | 5.03 | 5.03 | 5.33 | 5.03 | 706 |
| September 16, 2025 | 5.47 | 5.27 | 5.27 | 5.47 | 5.27 | 608 |
| September 15, 2025 | 5.52 | 5.48 | 5.48 | 5.52 | 5.28 | 3,451 |
| September 12, 2025 | 5.15 | 5.21 | 5.21 | 5.22 | 5.13 | 15,909 |
| September 11, 2025 | 5.31 | 5.22 | 5.22 | 5.39 | 5.14 | 12,100 |
| September 10, 2025 | 5.29 | 5.33 | 5.33 | 5.33 | 5.24 | 401 |
| September 09, 2025 | 5.1 | 5.22 | 5.22 | 5.31 | 5.1 | 17,033 |
| September 08, 2025 | 4.95 | 5 | 5 | 5 | 4.8 | 17,756 |
| September 05, 2025 | 5.05 | 4.93 | 4.93 | 5.1 | 4.93 | 1,644 |
| September 04, 2025 | 5.47 | 5.08 | 5.08 | 5.47 | 5.08 | 284,378 |
| September 03, 2025 | 5.52 | 5.48 | 5.48 | 5.53 | 5.45 | 195,056 |
| September 02, 2025 | 5.74 | 5.6 | 5.6 | 5.74 | 5.58 | 29,823 |
| September 01, 2025 | 5.65 | 5.8 | 5.8 | 5.87 | 5.65 | 8 |
| August 29, 2025 | 6.01 | 5.79 | 5.79 | 6.01 | 5.76 | 84,010 |
| August 28, 2025 | 6.03 | 5.78 | 5.78 | 6.03 | 5.7 | 29,544 |
| August 27, 2025 | 5.85 | 5.92 | 5.92 | 5.95 | 5.85 | 26,062 |
| August 26, 2025 | 5.84 | 5.85 | 5.85 | 5.9 | 5.77 | 136,145 |
| August 22, 2025 | 5.81 | 5.84 | 5.84 | 5.87 | 5.72 | 45,592 |
| August 21, 2025 | 6.07 | 5.87 | 5.87 | 6.1 | 5.83 | 11,538 |
| August 20, 2025 | 5.91 | 6.06 | 6.06 | 6.06 | 5.91 | 11,685 |
| August 19, 2025 | 5.77 | 5.69 | 5.69 | 5.77 | 5.69 | 26 |
| August 18, 2025 | 5.98 | 5.73 | 5.73 | 5.98 | 5.68 | 14,488 |
| August 15, 2025 | 6.02 | 5.85 | 5.85 | 6.07 | 5.83 | 226,281 |
| August 14, 2025 | 6.27 | 5.98 | 5.98 | 6.27 | 5.95 | 67,146 |
| August 13, 2025 | 6.49 | 6.48 | 6.48 | 6.49 | 6.33 | 45,300 |
| August 12, 2025 | 5.9 | 6.52 | 6.52 | 6.52 | 5.9 | 103,579 |
| August 11, 2025 | 5.9 | 5.91 | 5.91 | 5.92 | 5.76 | 17,671 |
| August 08, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| August 07, 2025 | 5.57 | 5.45 | 5.45 | 5.65 | 5.45 | 6,752 |
| August 06, 2025 | 5.51 | 5.48 | 5.48 | 5.53 | 5.48 | 76 |
| August 05, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.33 | 4,831 |
| August 04, 2025 | 5.75 | 5.7 | 5.7 | 5.78 | 5.51 | 2,314 |
| August 01, 2025 | 5.83 | 5.57 | 5.57 | 5.97 | 5.57 | 22,429 |
| July 31, 2025 | 5.85 | 5.8 | 5.8 | 6.01 | 5.77 | 6,115 |
| July 30, 2025 | 6.2 | 5.98 | 5.98 | 6.2 | 5.85 | 10,130 |
| July 29, 2025 | 5.84 | 6.06 | 6.06 | 6.2 | 5.84 | 10,093 |