4.29
-0.27(-5.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.57 | 4.29 | 4.29 | 4.62 | 4.23 | 104,149 |
| October 16, 2025 | 4.63 | 4.56 | 4.56 | 4.81 | 4.43 | 174,500 |
| October 15, 2025 | 4.6 | 4.48 | 4.48 | 4.65 | 4.25 | 174,266 |
| October 14, 2025 | 4.18 | 4.59 | 4.59 | 4.61 | 4.1 | 333,047 |
| October 13, 2025 | 4.86 | 4.16 | 4.16 | 4.95 | 4.16 | 285,800 |
| October 10, 2025 | 5.32 | 4.81 | 4.81 | 5.43 | 4.75 | 271,309 |
| October 09, 2025 | 4.87 | 5.32 | 5.32 | 5.59 | 4.85 | 390,418 |
| October 08, 2025 | 4.93 | 4.88 | 4.88 | 4.97 | 4.72 | 170,703 |
| October 07, 2025 | 5.27 | 4.94 | 4.94 | 5.35 | 4.8 | 323,457 |
| October 06, 2025 | 5.5 | 5.3 | 5.3 | 5.59 | 5.22 | 241,038 |
| October 03, 2025 | 5.4 | 5.39 | 5.39 | 5.55 | 5.15 | 323,233 |
| October 02, 2025 | 5.07 | 5.27 | 5.27 | 5.75 | 5 | 736,227 |
| October 01, 2025 | 4.56 | 5.01 | 5.01 | 5.03 | 4.54 | 420,640 |
| September 30, 2025 | 4.72 | 4.53 | 4.53 | 4.8 | 4.37 | 238,559 |
| September 29, 2025 | 4.69 | 4.6 | 4.6 | 4.82 | 4.34 | 385,313 |
| September 26, 2025 | 4.19 | 4.51 | 4.51 | 4.54 | 4.02 | 455,206 |
| September 25, 2025 | 4.38 | 4.31 | 4.31 | 4.42 | 4.01 | 309,038 |
| September 24, 2025 | 4.19 | 4.34 | 4.34 | 4.55 | 4.13 | 828,948 |
| September 23, 2025 | 3.8 | 4.06 | 4.06 | 5.19 | 3.54 | 8.69M |
| September 22, 2025 | 4.05 | 3.46 | 3.46 | 4.67 | 3.25 | 846,412 |
| September 19, 2025 | 2.95 | 3.76 | 3.76 | 3.84 | 2.95 | 595,833 |
| September 18, 2025 | 2.93 | 2.95 | 2.95 | 2.99 | 2.88 | 77,900 |
| September 17, 2025 | 3.03 | 2.88 | 2.88 | 3.06 | 2.87 | 75,000 |
| September 16, 2025 | 3.07 | 3.02 | 3.02 | 3.09 | 2.98 | 29,221 |
| September 15, 2025 | 3.09 | 3.07 | 3.07 | 3.23 | 3.04 | 34,937 |
| September 12, 2025 | 3.08 | 3.02 | 3.02 | 3.08 | 2.95 | 79,947 |
| September 11, 2025 | 3.34 | 3.14 | 3.14 | 3.37 | 3.1 | 77,541 |
| September 10, 2025 | 3.53 | 3.31 | 3.31 | 3.59 | 3.2 | 155,647 |
| September 09, 2025 | 3.51 | 3.47 | 3.47 | 3.55 | 3.41 | 63,700 |
| September 08, 2025 | 3.52 | 3.54 | 3.54 | 3.58 | 3.34 | 103,351 |
| September 05, 2025 | 3.22 | 3.52 | 3.52 | 3.57 | 3.18 | 172,356 |
| September 04, 2025 | 3.21 | 3.17 | 3.17 | 3.3 | 3.13 | 60,600 |
| September 03, 2025 | 3.07 | 3.25 | 3.25 | 3.25 | 3.07 | 40,484 |
| September 02, 2025 | 3.03 | 3.04 | 3.04 | 3.11 | 2.93 | 34,500 |
| August 29, 2025 | 3.05 | 3.08 | 3.08 | 3.14 | 2.97 | 65,632 |
| August 28, 2025 | 3.06 | 3.03 | 3.03 | 3.16 | 3 | 35,810 |
| August 27, 2025 | 3.14 | 3.04 | 3.04 | 3.19 | 2.97 | 62,045 |
| August 26, 2025 | 2.98 | 3.16 | 3.19 | 3.21 | 2.98 | 80,645 |
| August 25, 2025 | 2.98 | 3.03 | 3.03 | 3.25 | 2.97 | 72,403 |
| August 22, 2025 | 2.95 | 2.97 | 2.97 | 3.05 | 2.79 | 128,200 |
| August 21, 2025 | 2.77 | 2.93 | 2.93 | 2.97 | 2.71 | 63,400 |
| August 20, 2025 | 2.84 | 2.78 | 2.78 | 2.86 | 2.71 | 84,967 |
| August 19, 2025 | 2.92 | 2.84 | 2.84 | 2.98 | 2.82 | 62,131 |
| August 18, 2025 | 2.9 | 2.93 | 2.93 | 3 | 2.87 | 101,234 |
| August 15, 2025 | 2.79 | 2.86 | 2.86 | 2.89 | 2.67 | 132,947 |
| August 14, 2025 | 2.62 | 2.77 | 2.77 | 2.79 | 2.51 | 85,581 |
| August 13, 2025 | 2.51 | 2.66 | 2.66 | 2.72 | 2.5 | 97,965 |
| August 12, 2025 | 2.28 | 2.47 | 2.47 | 2.47 | 2.2 | 94,893 |
| August 11, 2025 | 2.35 | 2.24 | 2.24 | 2.35 | 2.21 | 141,572 |
| August 08, 2025 | 2.47 | 2.29 | 2.29 | 2.57 | 2.28 | 129,902 |
| August 07, 2025 | 2.55 | 2.45 | 2.45 | 2.57 | 2.4 | 131,252 |
| August 06, 2025 | 2.5 | 2.52 | 2.52 | 2.57 | 2.39 | 132,395 |
| August 05, 2025 | 2.52 | 2.52 | 2.52 | 2.58 | 2.48 | 81,338 |
| August 04, 2025 | 2.36 | 2.51 | 2.51 | 2.52 | 2.33 | 79,400 |
| August 01, 2025 | 2.36 | 2.32 | 2.32 | 2.38 | 2.29 | 77,921 |
| July 31, 2025 | 2.44 | 2.39 | 2.39 | 2.52 | 2.32 | 84,946 |
| July 30, 2025 | 2.48 | 2.39 | 2.39 | 2.65 | 2.37 | 85,459 |
| July 29, 2025 | 2.69 | 2.47 | 2.47 | 2.76 | 2.45 | 93,638 |
| July 28, 2025 | 2.73 | 2.65 | 2.65 | 2.82 | 2.64 | 72,818 |
| July 25, 2025 | 2.69 | 2.7 | 2.7 | 2.75 | 2.61 | 62,989 |