4.73
+0.25(+5.58%)
Currency In NaN
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 4.65 | 4.73 | 4.73 | 4.81 | 4.56 | 2.28M |
| October 23, 2025 | 4.32 | 4.48 | 4.48 | 4.53 | 4.14 | 2.46M |
| October 22, 2025 | 4.55 | 4.21 | 4.21 | 4.63 | 4.11 | 3.26M |
| October 21, 2025 | 4.83 | 4.74 | 4.74 | 4.9 | 4.56 | 2.35M |
| October 20, 2025 | 5.09 | 4.95 | 4.95 | 5.15 | 4.83 | 3.02M |
| October 17, 2025 | 5.33 | 4.68 | 4.68 | 5.37 | 4.67 | 4.12M |
| October 16, 2025 | 6.6 | 5.2 | 5.2 | 6.64 | 5 | 9.28M |
| October 15, 2025 | 5.65 | 6.29 | 6.29 | 6.76 | 5.48 | 14.41M |
| October 14, 2025 | 4.77 | 5.01 | 5.01 | 5.1 | 4.52 | 2.33M |
| October 13, 2025 | 4.78 | 4.9 | 4.9 | 5 | 4.51 | 2M |
| October 10, 2025 | 5.24 | 4.72 | 4.72 | 5.56 | 4.68 | 3.2M |
| October 09, 2025 | 5.4 | 5.21 | 5.21 | 5.58 | 4.96 | 2.37M |
| October 08, 2025 | 5.17 | 5.33 | 5.33 | 5.52 | 4.97 | 3.12M |
| October 07, 2025 | 5.2 | 5.15 | 5.15 | 5.65 | 5.04 | 5.98M |
| October 06, 2025 | 4.16 | 5.05 | 5.05 | 5.27 | 4.04 | 9.04M |
| October 03, 2025 | 3.59 | 3.93 | 3.93 | 4 | 3.59 | 3.54M |
| October 02, 2025 | 3.45 | 3.56 | 3.56 | 3.65 | 3.4 | 2.14M |
| October 01, 2025 | 3.49 | 3.43 | 3.43 | 3.5 | 3.33 | 2.54M |
| September 30, 2025 | 3.63 | 3.45 | 3.45 | 3.67 | 3.34 | 4.68M |
| September 29, 2025 | 3.9 | 3.69 | 3.69 | 3.92 | 3.57 | 2.51M |
| September 26, 2025 | 3.92 | 3.9 | 3.9 | 4.24 | 3.8 | 3.54M |
| September 25, 2025 | 3.87 | 3.9 | 3.9 | 3.99 | 3.67 | 2.35M |
| September 24, 2025 | 3.91 | 3.97 | 3.97 | 4.29 | 3.8 | 3.23M |
| September 23, 2025 | 3.55 | 3.75 | 3.75 | 4.05 | 3.55 | 4.14M |
| September 22, 2025 | 3.42 | 3.52 | 3.52 | 3.62 | 3.33 | 2.56M |
| September 19, 2025 | 3.46 | 3.38 | 3.38 | 3.49 | 3.29 | 8.93M |
| September 18, 2025 | 3.52 | 3.43 | 3.43 | 3.59 | 3.35 | 2.19M |
| September 17, 2025 | 3.5 | 3.4 | 3.4 | 3.65 | 3.35 | 3.45M |
| September 16, 2025 | 3.25 | 3.49 | 3.49 | 3.55 | 3.2 | 1.67M |
| September 15, 2025 | 3.38 | 3.24 | 3.24 | 3.45 | 3.23 | 937,900 |
| September 12, 2025 | 3.39 | 3.35 | 3.35 | 3.47 | 3.21 | 1.68M |
| September 11, 2025 | 3.45 | 3.27 | 3.27 | 3.55 | 3.26 | 1.94M |
| September 10, 2025 | 3.48 | 3.34 | 3.34 | 3.75 | 3.33 | 1.9M |
| September 09, 2025 | 3.25 | 3.49 | 3.49 | 3.67 | 3.16 | 2.69M |
| September 08, 2025 | 3.12 | 3.11 | 3.11 | 3.22 | 3.08 | 1.74M |
| September 05, 2025 | 3.11 | 3.11 | 3.11 | 3.3 | 3.09 | 1.25M |
| September 04, 2025 | 3.23 | 3.12 | 3.12 | 3.24 | 3.11 | 1.6M |
| September 03, 2025 | 3.43 | 3.19 | 3.19 | 3.52 | 3.17 | 953,500 |
| September 02, 2025 | 3.56 | 3.43 | 3.43 | 3.56 | 3.34 | 1.19M |
| August 29, 2025 | 3.7 | 3.57 | 3.57 | 3.8 | 3.53 | 852,742 |
| August 28, 2025 | 3.99 | 3.74 | 3.74 | 4.05 | 3.66 | 1.25M |
| August 27, 2025 | 3.87 | 4.04 | 4.04 | 4.05 | 3.74 | 870,546 |
| August 26, 2025 | 3.93 | 3.87 | 3.87 | 3.95 | 3.66 | 1.2M |
| August 25, 2025 | 3.58 | 3.86 | 3.86 | 4.04 | 3.52 | 2.37M |
| August 22, 2025 | 3.58 | 3.59 | 3.59 | 3.73 | 3.48 | 1.06M |
| August 21, 2025 | 3.49 | 3.65 | 3.65 | 3.72 | 3.47 | 530,945 |
| August 20, 2025 | 3.45 | 3.47 | 3.47 | 3.5 | 3.32 | 593,018 |
| August 19, 2025 | 3.56 | 3.47 | 3.47 | 3.59 | 3.28 | 944,316 |
| August 18, 2025 | 3.73 | 3.52 | 3.52 | 3.85 | 3.46 | 1.25M |
| August 15, 2025 | 4.2 | 3.65 | 3.65 | 4.21 | 3.64 | 2.27M |
| August 14, 2025 | 3.65 | 3.78 | 3.78 | 3.82 | 3.51 | 1.01M |
| August 13, 2025 | 3.38 | 3.74 | 3.74 | 3.75 | 3.36 | 1.06M |
| August 12, 2025 | 3.25 | 3.38 | 3.38 | 3.4 | 3.25 | 673,282 |
| August 11, 2025 | 3.23 | 3.29 | 3.29 | 3.41 | 3.21 | 990,645 |
| August 08, 2025 | 3.57 | 3.2 | 3.2 | 3.63 | 3.11 | 2.58M |
| August 07, 2025 | 3.6 | 3.44 | 3.44 | 3.65 | 3.38 | 1.02M |
| August 06, 2025 | 3.81 | 3.58 | 3.58 | 3.95 | 3.55 | 740,400 |
| August 05, 2025 | 3.71 | 3.74 | 3.74 | 3.86 | 3.6 | 700,531 |
| August 04, 2025 | 3.78 | 3.72 | 3.72 | 3.84 | 3.61 | 878,300 |
| August 01, 2025 | 3.75 | 3.78 | 3.78 | 3.85 | 3.65 | 660,683 |