4.08
-0.05(-1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.2 | 4.08 | 4.08 | 4.2 | 4.02 | 737,700 |
| October 16, 2025 | 4.19 | 4.13 | 4.13 | 4.34 | 4.09 | 1.08M |
| October 15, 2025 | 4.14 | 4.26 | 4.26 | 4.37 | 4.1 | 1.05M |
| October 14, 2025 | 4.5 | 4.11 | 4.11 | 4.63 | 4.08 | 1.94M |
| October 13, 2025 | 4.45 | 4.61 | 4.61 | 4.64 | 4.28 | 962,800 |
| October 10, 2025 | 4.58 | 4.42 | 4.42 | 4.58 | 4.3 | 694,303 |
| October 09, 2025 | 4.54 | 4.59 | 4.59 | 4.74 | 4.45 | 1.3M |
| October 08, 2025 | 4.35 | 4.54 | 4.54 | 4.62 | 4.3 | 1.2M |
| October 07, 2025 | 4.43 | 4.31 | 4.31 | 4.48 | 4.15 | 1.26M |
| October 06, 2025 | 4.23 | 4.43 | 4.43 | 4.67 | 4.19 | 2.61M |
| October 03, 2025 | 4 | 4.08 | 4.08 | 4.31 | 3.99 | 1.4M |
| October 02, 2025 | 4.03 | 3.98 | 3.98 | 4.11 | 3.95 | 784,700 |
| October 01, 2025 | 3.94 | 4 | 4 | 4.07 | 3.94 | 1.18M |
| September 30, 2025 | 3.96 | 4 | 4 | 4.07 | 3.88 | 1.6M |
| September 29, 2025 | 3.66 | 4.02 | 4.02 | 4.06 | 3.62 | 1.33M |
| September 26, 2025 | 3.47 | 3.65 | 3.65 | 3.67 | 3.44 | 1.24M |
| September 25, 2025 | 3.5 | 3.45 | 3.45 | 3.52 | 3.37 | 869,300 |
| September 24, 2025 | 3.41 | 3.56 | 3.56 | 3.66 | 3.4 | 981,300 |
| September 23, 2025 | 3.48 | 3.38 | 3.38 | 3.56 | 3.38 | 978,864 |
| September 22, 2025 | 3.44 | 3.48 | 3.48 | 3.53 | 3.33 | 837,145 |
| September 19, 2025 | 3.4 | 3.42 | 3.42 | 3.45 | 3.27 | 3.49M |
| September 18, 2025 | 3.3 | 3.39 | 3.39 | 3.42 | 3.24 | 569,517 |
| September 17, 2025 | 3.29 | 3.25 | 3.25 | 3.37 | 3.25 | 421,323 |
| September 16, 2025 | 3.19 | 3.31 | 3.31 | 3.34 | 3.16 | 393,500 |
| September 15, 2025 | 3.32 | 3.2 | 3.2 | 3.34 | 3.15 | 451,000 |
| September 12, 2025 | 3.31 | 3.31 | 3.31 | 3.37 | 3.27 | 310,962 |
| September 11, 2025 | 3.27 | 3.33 | 3.33 | 3.38 | 3.24 | 366,709 |
| September 10, 2025 | 3.3 | 3.23 | 3.23 | 3.34 | 3.2 | 399,948 |
| September 09, 2025 | 3.51 | 3.32 | 3.32 | 3.51 | 3.27 | 415,941 |
| September 08, 2025 | 3.54 | 3.52 | 3.52 | 3.54 | 3.38 | 387,512 |
| September 05, 2025 | 3.42 | 3.54 | 3.54 | 3.59 | 3.39 | 1.16M |
| September 04, 2025 | 3.28 | 3.4 | 3.4 | 3.43 | 3.16 | 932,528 |
| September 03, 2025 | 3.09 | 3.29 | 3.29 | 3.32 | 3.09 | 648,615 |
| September 02, 2025 | 3.08 | 3.1 | 3.1 | 3.21 | 3.04 | 592,500 |
| August 29, 2025 | 3.23 | 3.07 | 3.07 | 3.25 | 3.07 | 262,000 |
| August 28, 2025 | 3.25 | 3.25 | 3.25 | 3.35 | 3.22 | 724,446 |
| August 27, 2025 | 3.14 | 3.22 | 3.22 | 3.23 | 3.12 | 700,608 |
| August 26, 2025 | 3.1 | 3.17 | 3.17 | 3.19 | 3.04 | 692,404 |
| August 25, 2025 | 3.18 | 3.09 | 3.09 | 3.22 | 3.08 | 306,700 |
| August 22, 2025 | 3.12 | 3.18 | 3.18 | 3.24 | 3.08 | 1.18M |
| August 21, 2025 | 3.08 | 3.1 | 3.1 | 3.16 | 3.05 | 464,754 |
| August 20, 2025 | 3.09 | 3.11 | 3.11 | 3.14 | 3.01 | 497,976 |
| August 19, 2025 | 3.24 | 3.11 | 3.11 | 3.24 | 3.02 | 985,510 |
| August 18, 2025 | 3.13 | 3.24 | 3.24 | 3.24 | 3.12 | 1.35M |
| August 15, 2025 | 3.21 | 3.13 | 3.13 | 3.24 | 3.1 | 500,016 |
| August 14, 2025 | 3.07 | 3.19 | 3.19 | 3.22 | 2.98 | 722,215 |
| August 13, 2025 | 2.98 | 3.09 | 3.09 | 3.23 | 2.95 | 1M |
| August 12, 2025 | 2.69 | 2.94 | 2.94 | 2.98 | 2.66 | 822,841 |
| August 11, 2025 | 2.69 | 2.68 | 2.68 | 2.71 | 2.61 | 637,607 |
| August 08, 2025 | 2.65 | 2.68 | 2.68 | 2.72 | 2.57 | 610,354 |
| August 07, 2025 | 2.62 | 2.64 | 2.64 | 2.66 | 2.56 | 420,600 |
| August 06, 2025 | 2.74 | 2.64 | 2.64 | 2.75 | 2.57 | 610,055 |
| August 05, 2025 | 2.74 | 2.76 | 2.76 | 2.79 | 2.62 | 748,337 |
| August 04, 2025 | 2.7 | 2.73 | 2.73 | 2.79 | 2.64 | 630,500 |
| August 01, 2025 | 2.72 | 2.69 | 2.69 | 2.74 | 2.59 | 669,033 |
| July 31, 2025 | 2.91 | 2.77 | 2.77 | 2.94 | 2.74 | 693,220 |
| July 30, 2025 | 2.96 | 2.94 | 2.94 | 3.07 | 2.89 | 1.16M |
| July 29, 2025 | 3.14 | 2.89 | 2.89 | 3.14 | 2.84 | 1.06M |
| July 28, 2025 | 3.28 | 3.12 | 3.12 | 3.3 | 3.09 | 367,600 |
| July 25, 2025 | 3.23 | 3.28 | 3.28 | 3.3 | 3.12 | 343,700 |