4.15
-0.01(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.18 | 4.16 | 4.16 | 4.18 | 4.12 | 21,607 |
| November 06, 2025 | 4.16 | 4.17 | 4.17 | 4.18 | 4.14 | 62,017 |
| November 05, 2025 | 4.14 | 4.15 | 4.15 | 4.18 | 4.14 | 11,774 |
| November 04, 2025 | 4.14 | 4.13 | 4.13 | 4.14 | 4.12 | 39,812 |
| November 03, 2025 | 4.1 | 4.11 | 4.11 | 4.12 | 4.1 | 16,299 |
| October 31, 2025 | 4.12 | 4.12 | 4.12 | 4.16 | 4.12 | 117,737 |
| October 30, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.12 | 54,348 |
| October 29, 2025 | 4.08 | 4.14 | 4.14 | 4.14 | 4.08 | 28,298 |
| October 28, 2025 | 4.14 | 4.12 | 4.12 | 4.18 | 4.06 | 64,634 |
| October 27, 2025 | 4.14 | 4.16 | 4.16 | 4.16 | 4.12 | 22,376 |
| October 24, 2025 | 4.1 | 4.16 | 4.16 | 4.18 | 4.1 | 16,617 |
| October 23, 2025 | 4.04 | 4.14 | 4.14 | 4.14 | 4.04 | 47,241 |
| October 22, 2025 | 4.12 | 4.09 | 4.09 | 4.12 | 4.04 | 9,644 |
| October 21, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 10,022 |
| October 20, 2025 | 4.02 | 4.1 | 4.1 | 4.1 | 4.02 | 8,021 |
| October 17, 2025 | 4.04 | 4.07 | 4.07 | 4.1 | 3.98 | 28,415 |
| October 16, 2025 | 4.04 | 4.07 | 4.07 | 4.07 | 4.04 | 58 |
| October 15, 2025 | 4.08 | 4.07 | 4.07 | 4.16 | 4.06 | 103,978 |
| October 14, 2025 | 4 | 4.07 | 4.07 | 4.07 | 4 | 57 |
| October 13, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 4 | 9,517 |
| October 10, 2025 | 4 | 4.02 | 4.02 | 4.02 | 4 | 26,781 |
| October 09, 2025 | 4 | 4.03 | 4.03 | 4.03 | 4 | 38,122 |
| October 08, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 4 | 7,022 |
| October 07, 2025 | 3.97 | 4.04 | 4.04 | 4.06 | 3.97 | 14,116 |
| October 06, 2025 | 4.02 | 3.99 | 3.99 | 4.02 | 3.99 | 3,048 |
| October 03, 2025 | 3.96 | 4.01 | 4.01 | 4.01 | 3.96 | 10,312 |
| October 02, 2025 | 3.96 | 4.01 | 4.01 | 4.04 | 3.96 | 28,560 |
| October 01, 2025 | 3.97 | 4.02 | 4.02 | 4.02 | 3.97 | 1,904 |
| September 30, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 3.96 | 11,250 |
| September 29, 2025 | 3.99 | 4 | 4 | 4 | 3.99 | 5,000 |
| September 26, 2025 | 3.96 | 3.98 | 3.98 | 3.98 | 3.94 | 110,760 |
| September 25, 2025 | 3.98 | 3.94 | 3.94 | 3.98 | 3.94 | 598,360 |
| September 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 162,000 |
| September 23, 2025 | 4.02 | 3.99 | 3.99 | 4.02 | 3.98 | 54,868 |
| September 22, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 4.01 | 740 |
| September 19, 2025 | 4 | 4.04 | 4.04 | 4.04 | 3.98 | 83,826 |
| September 18, 2025 | 3.98 | 4.02 | 4.02 | 4.04 | 3.98 | 11,972 |
| September 17, 2025 | 4.06 | 4.03 | 4.03 | 4.06 | 4 | 615 |
| September 16, 2025 | 4.02 | 4 | 4 | 4.02 | 4 | 4,706 |
| September 15, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.98 | 35,429 |
| September 12, 2025 | 4 | 4.02 | 4.02 | 4.04 | 4 | 43,570 |
| September 11, 2025 | 3.98 | 4 | 4 | 4 | 3.98 | 12,565 |
| September 10, 2025 | 3.99 | 4.02 | 4.02 | 4.02 | 3.99 | 95,654 |
| September 09, 2025 | 4 | 4.04 | 4.04 | 4.06 | 3.98 | 9,694 |
| September 08, 2025 | 4 | 4.02 | 4.02 | 4.04 | 4 | 11,750 |
| September 05, 2025 | 4 | 4 | 4 | 4.02 | 3.98 | 16,006 |
| September 04, 2025 | 4 | 4.02 | 4.02 | 4.02 | 4 | 11,642 |
| September 03, 2025 | 3.98 | 4 | 4 | 4.02 | 3.98 | 15,090 |
| September 02, 2025 | 4 | 4 | 4 | 4 | 4 | 1,000 |
| September 01, 2025 | 4 | 4.02 | 4.02 | 4.02 | 4 | 2,006 |
| August 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| August 28, 2025 | 4.04 | 4.06 | 4.06 | 4.09 | 3.97 | 55,594 |
| August 27, 2025 | 4.04 | 4.06 | 4.06 | 4.06 | 4.02 | 8,474 |
| August 26, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 4.02 | 93,102 |
| August 22, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 4.06 | 5,000 |
| August 21, 2025 | 3.98 | 4.09 | 4.09 | 4.09 | 3.98 | 62,260 |
| August 20, 2025 | 4 | 4.02 | 4.02 | 4.02 | 4 | 35,250 |
| August 19, 2025 | 3.97 | 3.99 | 3.99 | 3.99 | 3.96 | 37,250 |
| August 18, 2025 | 3.97 | 3.98 | 3.98 | 4 | 3.97 | 4,900 |
| August 15, 2025 | 3.93 | 3.98 | 3.98 | 3.98 | 3.93 | 18,885 |
