4.29
+0.19(+4.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.34 | 4.1 | 4.1 | 4.35 | 4.09 | 204,622 |
| October 16, 2025 | 4.47 | 4.4 | 4.4 | 4.67 | 4.33 | 231,839 |
| October 15, 2025 | 4.33 | 4.47 | 4.47 | 4.54 | 4.27 | 177,100 |
| October 14, 2025 | 4.48 | 4.33 | 4.33 | 4.49 | 4.21 | 289,767 |
| October 13, 2025 | 4.39 | 4.52 | 4.52 | 4.7 | 4.39 | 285,949 |
| October 10, 2025 | 4.94 | 4.33 | 4.33 | 4.98 | 4 | 788,500 |
| October 09, 2025 | 4.4 | 4.92 | 4.92 | 4.98 | 4.3 | 739,047 |
| October 08, 2025 | 4.1 | 4.44 | 4.44 | 4.5 | 4.08 | 709,525 |
| October 07, 2025 | 3.4 | 4.11 | 4.11 | 4.2 | 3.35 | 1.11M |
| October 06, 2025 | 3.28 | 3.25 | 3.25 | 3.28 | 3.21 | 52,751 |
| October 03, 2025 | 3.28 | 3.27 | 3.27 | 3.32 | 3.24 | 67,492 |
| October 02, 2025 | 3.4 | 3.29 | 3.29 | 3.4 | 3.24 | 76,100 |
| October 01, 2025 | 3.29 | 3.39 | 3.39 | 3.41 | 3.21 | 178,322 |
| September 30, 2025 | 3.41 | 3.3 | 3.3 | 3.44 | 3.29 | 51,000 |
| September 29, 2025 | 3.4 | 3.41 | 3.41 | 3.43 | 3.33 | 70,711 |
| September 26, 2025 | 3.38 | 3.4 | 3.4 | 3.44 | 3.3 | 77,640 |
| September 25, 2025 | 3.4 | 3.38 | 3.38 | 3.41 | 3.34 | 56,471 |
| September 24, 2025 | 3.42 | 3.44 | 3.44 | 3.48 | 3.38 | 51,562 |
| September 23, 2025 | 3.5 | 3.42 | 3.42 | 3.55 | 3.35 | 165,006 |
| September 22, 2025 | 3.39 | 3.49 | 3.49 | 3.53 | 3.3 | 267,511 |
| September 19, 2025 | 3.41 | 3.3 | 3.3 | 3.44 | 3.27 | 179,300 |
| September 18, 2025 | 3.4 | 3.37 | 3.37 | 3.45 | 3.36 | 118,700 |
| September 17, 2025 | 3.6 | 3.35 | 3.35 | 3.6 | 3.31 | 213,623 |
| September 16, 2025 | 3.54 | 3.6 | 3.6 | 3.6 | 3.37 | 294,438 |
| September 15, 2025 | 3.03 | 3.52 | 3.52 | 3.54 | 3.03 | 586,723 |
| September 12, 2025 | 2.96 | 2.94 | 2.94 | 3.03 | 2.93 | 102,284 |
| September 11, 2025 | 3.04 | 2.95 | 2.95 | 3.04 | 2.93 | 94,200 |
| September 10, 2025 | 3.02 | 3.02 | 3.02 | 3.09 | 2.95 | 172,939 |
| September 09, 2025 | 3.04 | 2.98 | 2.98 | 3.04 | 2.95 | 44,114 |
| September 08, 2025 | 3.01 | 2.98 | 2.98 | 3.03 | 2.98 | 53,589 |
| September 05, 2025 | 3 | 2.97 | 2.97 | 3 | 2.94 | 36,458 |
| September 04, 2025 | 2.98 | 2.97 | 2.97 | 3.07 | 2.93 | 43,719 |
| September 03, 2025 | 3.1 | 2.99 | 2.99 | 3.14 | 2.95 | 92,931 |
| September 02, 2025 | 2.96 | 3.09 | 3.09 | 3.2 | 2.96 | 88,146 |
| August 29, 2025 | 3.01 | 2.99 | 2.99 | 3.02 | 2.97 | 19,500 |
| August 28, 2025 | 2.97 | 3.01 | 3.01 | 3.03 | 2.93 | 26,600 |
| August 27, 2025 | 2.97 | 2.95 | 2.95 | 3.01 | 2.95 | 44,000 |
| August 26, 2025 | 3.01 | 2.99 | 2.99 | 3.03 | 2.93 | 50,802 |
| August 25, 2025 | 3.02 | 3 | 3 | 3.07 | 2.97 | 41,200 |
| August 22, 2025 | 2.96 | 3.06 | 3.06 | 3.09 | 2.96 | 57,100 |
| August 21, 2025 | 2.93 | 2.95 | 2.95 | 2.97 | 2.93 | 24,811 |
| August 20, 2025 | 2.94 | 2.92 | 2.92 | 3.07 | 2.92 | 125,640 |
| August 19, 2025 | 3 | 2.97 | 2.97 | 3.04 | 2.97 | 34,336 |
| August 18, 2025 | 3 | 2.98 | 2.98 | 3.05 | 2.97 | 85,608 |
| August 15, 2025 | 3 | 2.97 | 2.97 | 3.03 | 2.93 | 55,086 |
| August 14, 2025 | 3.03 | 2.97 | 2.97 | 3.08 | 2.93 | 80,415 |
| August 13, 2025 | 3.04 | 3.05 | 3.05 | 3.08 | 2.97 | 72,700 |
| August 12, 2025 | 2.97 | 3.04 | 3.04 | 3.1 | 2.95 | 96,800 |
| August 11, 2025 | 3 | 2.94 | 2.94 | 3.02 | 2.9 | 71,914 |
| August 08, 2025 | 3 | 2.98 | 2.98 | 3.09 | 2.9 | 165,560 |
| August 07, 2025 | 3.08 | 3.01 | 3.01 | 3.1 | 3 | 58,025 |
| August 06, 2025 | 3.16 | 3.1 | 3.1 | 3.2 | 3.05 | 54,200 |
| August 05, 2025 | 3.29 | 3.15 | 3.15 | 3.29 | 3.14 | 50,531 |
| August 04, 2025 | 3 | 3.26 | 3.26 | 3.29 | 3 | 216,326 |
| August 01, 2025 | 3.06 | 3.01 | 3.01 | 3.14 | 3.01 | 44,715 |
| July 31, 2025 | 3.17 | 3.06 | 3.06 | 3.25 | 3.05 | 90,000 |
| July 30, 2025 | 3.26 | 3.16 | 3.16 | 3.28 | 3.12 | 87,777 |
| July 29, 2025 | 3.32 | 3.1 | 3.1 | 3.33 | 3.1 | 113,000 |
| July 28, 2025 | 3.27 | 3.29 | 3.29 | 3.36 | 3.24 | 54,100 |
| July 25, 2025 | 3.38 | 3.22 | 3.22 | 3.38 | 3.21 | 85,602 |
