4.28
-0.02(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.35 | 4.28 | 4.28 | 4.37 | 4.25 | 67,220 |
| November 06, 2025 | 4.26 | 4.3 | 4.3 | 4.35 | 4.16 | 88,200 |
| November 05, 2025 | 4.26 | 4.21 | 4.21 | 4.3 | 4.17 | 139,544 |
| November 04, 2025 | 4.24 | 4.2 | 4.2 | 4.26 | 4.01 | 100,334 |
| November 03, 2025 | 4.31 | 4.23 | 4.23 | 4.31 | 4.17 | 83,800 |
| October 31, 2025 | 4.14 | 4.22 | 4.22 | 4.25 | 4.07 | 258,134 |
| October 30, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 4.04 | 143,426 |
| October 29, 2025 | 4.06 | 4.07 | 4.07 | 4.12 | 4.01 | 75,900 |
| October 28, 2025 | 4.18 | 4.05 | 4.05 | 4.18 | 4.01 | 122,751 |
| October 27, 2025 | 4.14 | 4.17 | 4.17 | 4.18 | 4.05 | 281,000 |
| October 24, 2025 | 3.96 | 4.08 | 4.08 | 4.1 | 3.96 | 57,200 |
| October 23, 2025 | 3.83 | 3.97 | 3.97 | 3.97 | 3.81 | 55,400 |
| October 22, 2025 | 3.86 | 3.87 | 3.87 | 3.9 | 3.73 | 84,816 |
| October 21, 2025 | 3.74 | 3.8 | 3.8 | 3.89 | 3.69 | 146,100 |
| October 20, 2025 | 3.86 | 3.74 | 3.74 | 3.96 | 3.69 | 109,000 |
| October 17, 2025 | 3.69 | 3.84 | 3.84 | 3.84 | 3.69 | 49,600 |
| October 16, 2025 | 3.73 | 3.7 | 3.7 | 3.74 | 3.63 | 109,875 |
| October 15, 2025 | 3.75 | 3.72 | 3.72 | 3.75 | 3.65 | 75,479 |
| October 14, 2025 | 3.65 | 3.71 | 3.71 | 3.73 | 3.61 | 55,027 |
| October 13, 2025 | 3.66 | 3.69 | 3.69 | 3.69 | 3.62 | 100,965 |
| October 10, 2025 | 3.49 | 3.64 | 3.64 | 3.73 | 3.45 | 634,814 |
| October 09, 2025 | 3.47 | 3.47 | 3.47 | 3.53 | 3.47 | 39,338 |
| October 08, 2025 | 3.44 | 3.47 | 3.47 | 3.51 | 3.38 | 43,104 |
| October 07, 2025 | 3.38 | 3.39 | 3.39 | 3.48 | 3.38 | 47,525 |
| October 06, 2025 | 3.5 | 3.42 | 3.42 | 3.5 | 3.4 | 53,120 |
| October 03, 2025 | 3.35 | 3.48 | 3.48 | 3.48 | 3.33 | 124,501 |
| October 02, 2025 | 3.25 | 3.33 | 3.33 | 3.35 | 3.25 | 59,134 |
| October 01, 2025 | 3.27 | 3.28 | 3.28 | 3.35 | 3.23 | 103,100 |
| September 30, 2025 | 3.25 | 3.3 | 3.3 | 3.3 | 3.2 | 73,800 |
| September 29, 2025 | 3.33 | 3.28 | 3.27 | 3.34 | 3.27 | 41,607 |
| September 26, 2025 | 3.34 | 3.32 | 3.32 | 3.34 | 3.3 | 27,600 |
| September 25, 2025 | 3.42 | 3.33 | 3.33 | 3.42 | 3.27 | 63,900 |
| September 24, 2025 | 3.3 | 3.39 | 3.39 | 3.43 | 3.3 | 56,224 |
| September 23, 2025 | 3.26 | 3.33 | 3.33 | 3.37 | 3.26 | 61,949 |
| September 22, 2025 | 3.15 | 3.27 | 3.27 | 3.29 | 3.14 | 99,500 |
| September 19, 2025 | 3.25 | 3.16 | 3.16 | 3.25 | 3.12 | 75,500 |
| September 18, 2025 | 3.25 | 3.23 | 3.23 | 3.25 | 3.19 | 46,541 |
| September 17, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.19 | 43,638 |
| September 16, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.18 | 70,230 |
| September 15, 2025 | 3.48 | 3.34 | 3.34 | 3.49 | 3.3 | 59,000 |
| September 12, 2025 | 3.38 | 3.47 | 3.47 | 3.47 | 3.35 | 47,400 |
| September 11, 2025 | 3.35 | 3.38 | 3.38 | 3.41 | 3.35 | 35,348 |
| September 10, 2025 | 3.4 | 3.38 | 3.38 | 3.41 | 3.32 | 57,009 |
| September 09, 2025 | 3.37 | 3.38 | 3.38 | 3.44 | 3.33 | 43,926 |
| September 08, 2025 | 3.32 | 3.4 | 3.4 | 3.4 | 3.26 | 59,900 |
| September 05, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.24 | 15,600 |
| September 04, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.24 | 11,553 |
| September 03, 2025 | 3.34 | 3.29 | 3.29 | 3.35 | 3.26 | 41,300 |
| September 02, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.3 | 26,141 |
| August 29, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.3 | 12,801 |
| August 28, 2025 | 3.36 | 3.36 | 3.35 | 3.38 | 3.31 | 15,837 |
| August 27, 2025 | 3.3 | 3.38 | 3.37 | 3.43 | 3.28 | 99,421 |
| August 26, 2025 | 3.25 | 3.32 | 3.31 | 3.33 | 3.25 | 49,232 |
| August 25, 2025 | 3.29 | 3.27 | 3.27 | 3.29 | 3.25 | 16,303 |
| August 22, 2025 | 3.28 | 3.3 | 3.3 | 3.32 | 3.25 | 43,000 |
| August 21, 2025 | 3.26 | 3.27 | 3.27 | 3.3 | 3.23 | 25,900 |
| August 20, 2025 | 3.25 | 3.29 | 3.29 | 3.29 | 3.22 | 35,400 |
| August 19, 2025 | 3.35 | 3.25 | 3.25 | 3.35 | 3.22 | 81,832 |
| August 18, 2025 | 3.19 | 3.29 | 3.29 | 3.33 | 3.18 | 78,332 |
| August 15, 2025 | 3.11 | 3.16 | 3.16 | 3.19 | 3.09 | 30,405 |