4.42
+0.54(+13.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3.97 | 4.42 | 4.41 | 4.6 | 3.96 | 921,344 |
| October 17, 2025 | 4 | 3.88 | 3.88 | 4.1 | 3.85 | 552,074 |
| October 16, 2025 | 4.05 | 3.99 | 3.99 | 4.18 | 3.95 | 523,305 |
| October 15, 2025 | 3.99 | 3.98 | 3.98 | 4.01 | 3.84 | 391,805 |
| October 14, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.84 | 356,121 |
| October 13, 2025 | 3.98 | 4.05 | 4.05 | 4.07 | 3.92 | 384,260 |
| October 10, 2025 | 4.26 | 3.97 | 3.97 | 4.26 | 3.95 | 327,101 |
| October 09, 2025 | 4.23 | 4.25 | 4.25 | 4.4 | 4.22 | 449,543 |
| October 08, 2025 | 4.15 | 4.17 | 4.17 | 4.23 | 4.12 | 351,667 |
| October 07, 2025 | 4.2 | 4.25 | 4.25 | 4.38 | 4.12 | 592,800 |
| October 06, 2025 | 4.14 | 4.15 | 4.15 | 4.21 | 4.07 | 406,228 |
| October 03, 2025 | 4 | 4.14 | 4.14 | 4.34 | 3.92 | 826,783 |
| October 02, 2025 | 3.91 | 3.94 | 3.94 | 3.96 | 3.87 | 289,040 |
| October 01, 2025 | 3.85 | 3.9 | 3.9 | 3.99 | 3.82 | 296,345 |
| September 30, 2025 | 3.94 | 3.85 | 3.85 | 3.97 | 3.76 | 439,623 |
| September 29, 2025 | 4 | 3.98 | 3.98 | 4.05 | 3.92 | 336,974 |
| September 26, 2025 | 3.9 | 3.95 | 3.95 | 3.98 | 3.78 | 494,715 |
| September 25, 2025 | 4.23 | 3.9 | 3.9 | 4.23 | 3.87 | 853,318 |
| September 24, 2025 | 4.49 | 4.27 | 4.27 | 4.53 | 4.25 | 394,600 |
| September 23, 2025 | 4.51 | 4.44 | 4.44 | 4.67 | 4.42 | 424,017 |
| September 22, 2025 | 4.35 | 4.6 | 4.6 | 4.8 | 4.26 | 612,725 |
| September 19, 2025 | 4.55 | 4.38 | 4.38 | 4.6 | 4.32 | 609,700 |
| September 18, 2025 | 4.6 | 4.55 | 4.55 | 4.72 | 4.48 | 527,531 |
| September 17, 2025 | 4.45 | 4.55 | 4.55 | 4.68 | 4.45 | 381,500 |
| September 16, 2025 | 4.46 | 4.47 | 4.47 | 4.59 | 4.41 | 187,446 |
| September 15, 2025 | 4.49 | 4.45 | 4.45 | 4.5 | 4.36 | 239,574 |
| September 12, 2025 | 4.69 | 4.48 | 4.48 | 4.73 | 4.47 | 354,075 |
| September 11, 2025 | 4.83 | 4.74 | 4.74 | 5.06 | 4.63 | 277,307 |
| September 10, 2025 | 5.08 | 4.83 | 4.83 | 5.2 | 4.78 | 814,623 |
| September 09, 2025 | 4.33 | 5.07 | 5.07 | 5.08 | 4.3 | 1.04M |
| September 08, 2025 | 4.33 | 4.26 | 4.26 | 4.33 | 4.21 | 267,221 |
| September 05, 2025 | 4.31 | 4.33 | 4.33 | 4.37 | 4.18 | 334,300 |
| September 04, 2025 | 4.24 | 4.29 | 4.29 | 4.3 | 4.12 | 308,000 |
| September 03, 2025 | 4.28 | 4.26 | 4.26 | 4.45 | 4.21 | 344,600 |
| September 02, 2025 | 4.13 | 4.16 | 4.16 | 4.33 | 4.1 | 402,522 |
| August 29, 2025 | 4.27 | 4.18 | 4.18 | 4.29 | 4.13 | 317,310 |
| August 28, 2025 | 4.52 | 4.25 | 4.25 | 4.57 | 4.23 | 486,700 |
| August 27, 2025 | 4.61 | 4.54 | 4.54 | 4.65 | 4.53 | 245,822 |
| August 26, 2025 | 4.4 | 4.63 | 4.63 | 4.7 | 4.31 | 507,117 |
| August 25, 2025 | 4.5 | 4.39 | 4.39 | 4.55 | 4.36 | 292,700 |
| August 22, 2025 | 4.6 | 4.52 | 4.52 | 4.7 | 4.49 | 392,265 |
| August 21, 2025 | 4.47 | 4.57 | 4.57 | 4.66 | 4.42 | 358,536 |
| August 20, 2025 | 4.53 | 4.51 | 4.51 | 4.58 | 4.36 | 298,713 |
| August 19, 2025 | 4.52 | 4.53 | 4.53 | 4.58 | 4.43 | 345,567 |
| August 18, 2025 | 4.63 | 4.53 | 4.53 | 4.69 | 4.51 | 247,818 |
| August 15, 2025 | 4.6 | 4.63 | 4.63 | 4.72 | 4.53 | 453,083 |
| August 14, 2025 | 4.5 | 4.55 | 4.55 | 4.64 | 4.39 | 542,461 |
| August 13, 2025 | 4.83 | 4.54 | 4.54 | 4.84 | 4.45 | 735,825 |
| August 12, 2025 | 4.27 | 4.81 | 4.81 | 4.85 | 4.15 | 949,812 |
| August 11, 2025 | 4.42 | 4.27 | 4.27 | 4.59 | 4.06 | 1.01M |
| August 08, 2025 | 4.75 | 4.8 | 4.8 | 4.82 | 4.6 | 608,828 |
| August 07, 2025 | 4.8 | 4.76 | 4.76 | 4.88 | 4.65 | 626,710 |
| August 06, 2025 | 5.3 | 4.76 | 4.76 | 5.32 | 4.75 | 777,930 |
| August 05, 2025 | 5.39 | 5.29 | 5.29 | 5.43 | 5.09 | 527,703 |
| August 04, 2025 | 5.49 | 5.4 | 5.4 | 5.59 | 5.37 | 347,900 |
| August 01, 2025 | 5.5 | 5.36 | 5.36 | 5.63 | 5.34 | 269,139 |
| July 31, 2025 | 5.89 | 5.52 | 5.52 | 6 | 5.49 | 671,410 |
| July 30, 2025 | 5.82 | 5.9 | 5.9 | 6.21 | 5.82 | 470,000 |
| July 29, 2025 | 6.31 | 5.88 | 5.88 | 6.33 | 5.76 | 873,400 |
| July 28, 2025 | 6 | 6.35 | 6.35 | 6.58 | 5.9 | 1.23M |