3.85
-0.21(-5.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4 | 3.85 | 3.85 | 4.05 | 3.8 | 32,959 |
| October 16, 2025 | 4.25 | 4.06 | 4.06 | 4.36 | 4.04 | 39,611 |
| October 15, 2025 | 4.21 | 4.25 | 4.25 | 4.39 | 4.21 | 31,300 |
| October 14, 2025 | 4.4 | 4.35 | 4.35 | 4.43 | 4.13 | 58,013 |
| October 13, 2025 | 4.4 | 4.41 | 4.41 | 4.66 | 4.3 | 28,429 |
| October 10, 2025 | 4.89 | 4.4 | 4.4 | 4.94 | 4.34 | 118,288 |
| October 09, 2025 | 4.9 | 4.95 | 4.95 | 5.15 | 4.85 | 47,998 |
| October 08, 2025 | 4.85 | 5 | 5 | 5.2 | 4.8 | 144,900 |
| October 07, 2025 | 5.05 | 5.01 | 5.01 | 5.21 | 4.74 | 185,200 |
| October 06, 2025 | 5.82 | 5.25 | 5.25 | 5.82 | 5.18 | 381,000 |
| October 03, 2025 | 6.25 | 5.88 | 5.88 | 8.01 | 5.73 | 30.69M |
| October 02, 2025 | 4.96 | 4.81 | 4.81 | 5.08 | 4.75 | 67,314 |
| October 01, 2025 | 4.89 | 4.84 | 4.84 | 4.94 | 4.84 | 2,221 |
| September 30, 2025 | 5.15 | 4.9 | 4.9 | 5.15 | 4.83 | 26,346 |
| September 29, 2025 | 4.82 | 5.22 | 5.22 | 5.22 | 4.82 | 75,613 |
| September 26, 2025 | 4.89 | 5 | 5.15 | 5.13 | 4.84 | 13,296 |
| September 25, 2025 | 5 | 4.9 | 4.9 | 5.01 | 4.9 | 5,100 |
| September 24, 2025 | 5.38 | 5.14 | 5.14 | 5.38 | 5 | 27,900 |
| September 23, 2025 | 5.13 | 5.48 | 5.48 | 5.48 | 5.09 | 7,100 |
| September 22, 2025 | 5 | 5 | 5 | 5.09 | 4.86 | 13,348 |
| September 19, 2025 | 4.9 | 4.88 | 4.88 | 5 | 4.88 | 2,148 |
| September 18, 2025 | 4.83 | 4.9 | 4.9 | 5 | 4.75 | 16,642 |
| September 17, 2025 | 4.95 | 4.83 | 4.83 | 4.95 | 4.83 | 803 |
| September 16, 2025 | 4.88 | 4.87 | 4.87 | 4.9 | 4.87 | 1,533 |
| September 15, 2025 | 4.96 | 5 | 5 | 5.02 | 4.85 | 4,200 |
| September 12, 2025 | 4.96 | 4.95 | 4.95 | 5.03 | 4.95 | 3,400 |
| September 11, 2025 | 4.93 | 4.97 | 4.97 | 5.25 | 4.87 | 11,669 |
| September 10, 2025 | 5.01 | 4.97 | 4.97 | 5.15 | 4.86 | 34,410 |
| September 09, 2025 | 5 | 5.08 | 5.08 | 5.1 | 4.87 | 3,111 |
| September 08, 2025 | 5.08 | 5.01 | 5.01 | 5.08 | 5.01 | 1,700 |
| September 05, 2025 | 4.95 | 5 | 5 | 5 | 4.85 | 6,823 |
| September 04, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 674 |
| September 03, 2025 | 5 | 4.99 | 4.99 | 5.19 | 4.94 | 8,338 |
| September 02, 2025 | 5.11 | 5.24 | 5.24 | 5.26 | 5 | 2,235 |
| August 29, 2025 | 5.22 | 5.15 | 5.15 | 5.28 | 5.07 | 2,834 |
| August 28, 2025 | 5.2 | 5.38 | 5.38 | 5.38 | 5.18 | 1,500 |
| August 27, 2025 | 5.05 | 5.18 | 5.18 | 5.18 | 5.05 | 5,400 |
| August 26, 2025 | 4.82 | 5 | 5 | 5.1 | 4.82 | 19,920 |
| August 25, 2025 | 4.85 | 4.73 | 4.73 | 4.92 | 4.71 | 6,485 |
| August 22, 2025 | 4.78 | 5 | 5 | 5.05 | 4.78 | 3,800 |
| August 21, 2025 | 4.77 | 4.78 | 4.78 | 5.13 | 4.77 | 4,000 |
| August 20, 2025 | 4.85 | 4.98 | 4.98 | 4.99 | 4.81 | 1,700 |
| August 19, 2025 | 5.03 | 5 | 5 | 5.2 | 5 | 3,126 |
| August 18, 2025 | 5.47 | 5.08 | 5.08 | 5.47 | 5.06 | 6,123 |
| August 15, 2025 | 5.21 | 5.03 | 5.03 | 5.3 | 5.03 | 3,500 |
| August 14, 2025 | 5.34 | 5.1 | 5.1 | 5.34 | 5.1 | 6,700 |
| August 13, 2025 | 5.55 | 5.28 | 5.28 | 5.55 | 5.2 | 8,142 |
| August 12, 2025 | 5.34 | 5.3 | 5.3 | 5.43 | 5.3 | 1,636 |
| August 11, 2025 | 5.2 | 5.57 | 5.57 | 5.57 | 5.2 | 930 |
| August 08, 2025 | 5.3 | 5.37 | 5.37 | 5.42 | 5.3 | 1,900 |
| August 07, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.33 | 6,580 |
| August 06, 2025 | 5.6 | 5.6 | 5.6 | 5.6 | 5.39 | 4,600 |
| August 05, 2025 | 5.42 | 5.45 | 5.45 | 5.49 | 5.42 | 1,400 |
| August 04, 2025 | 5.4 | 5.34 | 5.34 | 5.4 | 5.34 | 4,800 |
| August 01, 2025 | 5.64 | 5.25 | 5.25 | 5.64 | 5.25 | 6,647 |
| July 31, 2025 | 5.5 | 5.64 | 5.64 | 5.64 | 5.5 | 936 |
| July 30, 2025 | 5.46 | 5.46 | 5.46 | 5.52 | 5.43 | 2,091 |
| July 29, 2025 | 5.55 | 5.4 | 5.4 | 5.55 | 5.4 | 4,100 |
| July 28, 2025 | 5.51 | 5.49 | 5.49 | 5.7 | 5.45 | 4,400 |
| July 25, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.59 | 1,900 |