4.20
-0.41(-8.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.55 | 4.2 | 4.2 | 4.58 | 4.14 | 1.95M |
| October 16, 2025 | 4.72 | 4.61 | 4.61 | 4.8 | 4.54 | 1.51M |
| October 15, 2025 | 4.5 | 4.65 | 4.65 | 4.74 | 4.35 | 2.68M |
| October 14, 2025 | 4.42 | 4.38 | 4.38 | 4.55 | 4.26 | 1.58M |
| October 13, 2025 | 4.76 | 4.6 | 4.6 | 4.8 | 4.54 | 2.27M |
| October 10, 2025 | 5.1 | 4.7 | 4.7 | 5.15 | 4.64 | 2.32M |
| October 09, 2025 | 5.19 | 5.2 | 5.2 | 5.44 | 5.07 | 1.32M |
| October 08, 2025 | 5.14 | 5.17 | 5.17 | 5.28 | 5.04 | 1.71M |
| October 07, 2025 | 5.05 | 5.1 | 5.1 | 5.12 | 4.86 | 1.42M |
| October 06, 2025 | 5.19 | 5.1 | 5.1 | 5.24 | 4.96 | 1.87M |
| October 03, 2025 | 4.92 | 5.02 | 5.02 | 5.05 | 4.82 | 1.94M |
| October 02, 2025 | 5.22 | 4.85 | 4.85 | 5.27 | 4.81 | 2.49M |
| October 01, 2025 | 5.13 | 5.23 | 5.23 | 5.3 | 5.04 | 1.51M |
| September 30, 2025 | 5.4 | 5.25 | 5.25 | 5.44 | 5.2 | 1.61M |
| September 29, 2025 | 6 | 5.49 | 5.49 | 6.1 | 5.2 | 3.44M |
| September 26, 2025 | 6.55 | 6.07 | 6.07 | 6.55 | 5.94 | 7.48M |
| September 25, 2025 | 5.38 | 5.84 | 5.84 | 6.22 | 5.17 | 14.03M |
| September 24, 2025 | 4.74 | 4.8 | 4.8 | 4.83 | 4.73 | 543,661 |
| September 23, 2025 | 4.44 | 4.63 | 4.63 | 4.74 | 4.4 | 673,110 |
| September 22, 2025 | 4.43 | 4.43 | 4.43 | 4.45 | 4.19 | 418,504 |
| September 19, 2025 | 4.44 | 4.47 | 4.47 | 4.49 | 4.35 | 575,200 |
| September 18, 2025 | 4.45 | 4.48 | 4.48 | 4.49 | 4.27 | 523,700 |
| September 17, 2025 | 4.35 | 4.4 | 4.4 | 4.49 | 4.3 | 571,500 |
| September 16, 2025 | 4.02 | 4.38 | 4.38 | 4.46 | 3.98 | 879,056 |
| September 15, 2025 | 3.99 | 4.05 | 4.05 | 4.07 | 3.91 | 251,608 |
| September 12, 2025 | 3.97 | 3.96 | 3.96 | 4.09 | 3.92 | 370,931 |
| September 11, 2025 | 3.92 | 3.98 | 3.98 | 3.99 | 3.87 | 237,401 |
| September 10, 2025 | 3.87 | 3.97 | 3.97 | 3.99 | 3.83 | 292,195 |
| September 09, 2025 | 3.75 | 3.83 | 3.83 | 3.99 | 3.75 | 584,801 |
| September 08, 2025 | 3.87 | 3.73 | 3.73 | 3.88 | 3.72 | 312,600 |
| September 05, 2025 | 3.95 | 3.84 | 3.84 | 3.99 | 3.8 | 230,227 |
| September 04, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.86 | 248,252 |
| September 03, 2025 | 4.12 | 3.93 | 3.93 | 4.19 | 3.92 | 511,628 |
| September 02, 2025 | 4.07 | 4.17 | 4.17 | 4.21 | 4 | 342,194 |
| August 29, 2025 | 4.06 | 4.07 | 4.07 | 4.12 | 4.03 | 333,633 |
| August 28, 2025 | 4.1 | 4.07 | 4.07 | 4.1 | 3.93 | 383,746 |
| August 27, 2025 | 4 | 4.07 | 4.07 | 4.1 | 3.96 | 346,700 |
| August 26, 2025 | 4.1 | 3.99 | 3.99 | 4.13 | 3.96 | 347,366 |
| August 25, 2025 | 4.11 | 4.14 | 4.14 | 4.22 | 4.09 | 372,440 |
| August 22, 2025 | 3.99 | 4.13 | 4.13 | 4.19 | 3.98 | 462,225 |
| August 21, 2025 | 3.83 | 3.97 | 3.97 | 4 | 3.76 | 437,941 |
| August 20, 2025 | 3.8 | 3.83 | 3.83 | 3.84 | 3.72 | 373,213 |
| August 19, 2025 | 4.02 | 3.78 | 3.78 | 4.08 | 3.76 | 617,324 |
| August 18, 2025 | 4.16 | 4.01 | 4.01 | 4.18 | 3.87 | 916,569 |
| August 15, 2025 | 4.06 | 4.13 | 4.13 | 4.13 | 3.94 | 1.22M |
| August 14, 2025 | 3.87 | 3.95 | 3.95 | 3.97 | 3.83 | 524,000 |
| August 13, 2025 | 3.71 | 3.87 | 3.87 | 3.98 | 3.71 | 946,400 |
| August 12, 2025 | 3.58 | 3.73 | 3.73 | 3.74 | 3.52 | 583,530 |
| August 11, 2025 | 3.61 | 3.52 | 3.52 | 3.64 | 3.48 | 431,800 |
| August 08, 2025 | 3.47 | 3.56 | 3.56 | 3.61 | 3.41 | 637,200 |
| August 07, 2025 | 3.69 | 3.45 | 3.45 | 4.02 | 3.45 | 1.31M |
| August 06, 2025 | 3.8 | 3.76 | 3.76 | 3.86 | 3.71 | 451,311 |
| August 05, 2025 | 3.67 | 3.8 | 3.8 | 3.82 | 3.67 | 526,100 |
| August 04, 2025 | 3.6 | 3.68 | 3.68 | 3.73 | 3.6 | 385,900 |
| August 01, 2025 | 3.76 | 3.63 | 3.63 | 3.76 | 3.54 | 802,000 |
| July 31, 2025 | 3.66 | 3.8 | 3.8 | 3.82 | 3.66 | 636,834 |
| July 30, 2025 | 3.81 | 3.71 | 3.71 | 3.84 | 3.66 | 836,200 |
| July 29, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.67 | 682,953 |
| July 28, 2025 | 3.82 | 3.93 | 3.93 | 4.01 | 3.82 | 785,265 |
| July 25, 2025 | 3.86 | 3.77 | 3.77 | 3.87 | 3.73 | 488,516 |