4.25
-0.07(-1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.2 | 4.25 | 4.25 | 4.33 | 4.2 | 39,482 |
| October 16, 2025 | 4.43 | 4.32 | 4.32 | 4.43 | 4.31 | 14,015 |
| October 15, 2025 | 4.35 | 4.43 | 4.43 | 4.46 | 4.31 | 30,000 |
| October 14, 2025 | 4.21 | 4.3 | 4.3 | 4.37 | 4.21 | 30,041 |
| October 13, 2025 | 4.35 | 4.28 | 4.28 | 4.39 | 4.21 | 32,000 |
| October 10, 2025 | 4.39 | 4.48 | 4.48 | 4.58 | 4.27 | 49,257 |
| October 09, 2025 | 4.4 | 4.44 | 4.44 | 4.5 | 4.35 | 49,752 |
| October 08, 2025 | 4.47 | 4.41 | 4.41 | 4.5 | 4.4 | 27,072 |
| October 07, 2025 | 4.56 | 4.47 | 4.47 | 4.7 | 4.45 | 29,800 |
| October 06, 2025 | 4.63 | 4.57 | 4.57 | 4.68 | 4.55 | 26,111 |
| October 03, 2025 | 4.6 | 4.66 | 4.66 | 4.7 | 4.6 | 11,451 |
| October 02, 2025 | 4.68 | 4.56 | 4.56 | 4.72 | 4.56 | 85,200 |
| October 01, 2025 | 4.7 | 4.69 | 4.69 | 4.78 | 4.64 | 26,900 |
| September 30, 2025 | 4.85 | 4.71 | 4.71 | 4.85 | 4.71 | 22,128 |
| September 29, 2025 | 4.9 | 4.74 | 4.74 | 4.91 | 4.73 | 55,319 |
| September 26, 2025 | 4.87 | 4.9 | 4.9 | 4.99 | 4.87 | 18,900 |
| September 25, 2025 | 4.85 | 4.92 | 4.92 | 4.94 | 4.81 | 32,907 |
| September 24, 2025 | 4.91 | 4.86 | 4.86 | 4.97 | 4.79 | 12,708 |
| September 23, 2025 | 4.83 | 4.91 | 4.91 | 5.05 | 4.83 | 42,200 |
| September 22, 2025 | 5 | 4.91 | 4.91 | 5.04 | 4.75 | 32,517 |
| September 19, 2025 | 5.03 | 5 | 5 | 5.15 | 4.75 | 75,496 |
| September 18, 2025 | 4.76 | 5.02 | 5.02 | 5.02 | 4.71 | 130,300 |
| September 17, 2025 | 4.7 | 4.6 | 4.6 | 4.7 | 4.48 | 160,673 |
| September 16, 2025 | 4.38 | 4.47 | 4.47 | 4.56 | 4.34 | 55,214 |
| September 15, 2025 | 4.61 | 4.4 | 4.4 | 4.67 | 4.31 | 88,900 |
| September 12, 2025 | 4.79 | 4.59 | 4.59 | 4.79 | 4.5 | 69,108 |
| September 11, 2025 | 4.69 | 4.67 | 4.67 | 4.79 | 4.56 | 117,900 |
| September 10, 2025 | 4.61 | 4.63 | 4.63 | 4.74 | 4.45 | 31,403 |
| September 09, 2025 | 4.73 | 4.59 | 4.59 | 4.73 | 4.45 | 34,347 |
| September 08, 2025 | 4.5 | 4.68 | 4.68 | 4.73 | 4.4 | 102,400 |
| September 05, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.36 | 74,715 |
| September 04, 2025 | 4.35 | 4.46 | 4.46 | 4.48 | 4.26 | 110,500 |
| September 03, 2025 | 4.37 | 4.32 | 4.32 | 4.38 | 4.26 | 48,347 |
| September 02, 2025 | 4.05 | 4.37 | 4.37 | 4.37 | 4.05 | 124,100 |
| August 29, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.07 | 70,139 |
| August 28, 2025 | 4.07 | 4.14 | 4.14 | 4.14 | 4.05 | 42,600 |
| August 27, 2025 | 4.05 | 4.03 | 4.03 | 4.11 | 4.03 | 49,600 |
| August 26, 2025 | 4.09 | 4.1 | 4.1 | 4.12 | 4.03 | 16,222 |
| August 25, 2025 | 4.04 | 4.1 | 4.1 | 4.15 | 4.04 | 35,700 |
| August 22, 2025 | 4.05 | 4.1 | 4.1 | 4.15 | 4.04 | 38,300 |
| August 21, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 4.01 | 29,600 |
| August 20, 2025 | 4.05 | 4.07 | 4.07 | 4.15 | 4.03 | 26,400 |
| August 19, 2025 | 4.02 | 4.03 | 4.03 | 4.08 | 4.01 | 13,111 |
| August 18, 2025 | 4.08 | 4.04 | 4.04 | 4.13 | 4.01 | 54,100 |
| August 15, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.05 | 23,144 |
| August 14, 2025 | 4.16 | 4.12 | 4.12 | 4.24 | 4.05 | 69,900 |
| August 13, 2025 | 4.28 | 4.1 | 4.1 | 4.28 | 4.05 | 63,504 |
| August 12, 2025 | 3.98 | 4.13 | 4.13 | 4.19 | 3.89 | 58,000 |
| August 11, 2025 | 4.05 | 4.02 | 4.02 | 4.09 | 3.98 | 18,900 |
| August 08, 2025 | 4.09 | 4.05 | 4.05 | 4.11 | 4.01 | 23,900 |
| August 07, 2025 | 3.95 | 4 | 4 | 4.13 | 3.89 | 35,300 |
| August 06, 2025 | 3.9 | 3.86 | 3.86 | 4.15 | 3.86 | 26,927 |
| August 05, 2025 | 3.89 | 3.93 | 3.93 | 4 | 3.86 | 82,313 |
| August 04, 2025 | 4.12 | 4.05 | 4.05 | 4.2 | 4.05 | 7,603 |
| August 01, 2025 | 4.03 | 4.12 | 4.12 | 4.23 | 4 | 37,971 |
| July 31, 2025 | 4.04 | 4.06 | 4.06 | 4.09 | 4.02 | 10,008 |
| July 30, 2025 | 4.17 | 4 | 4 | 4.2 | 4 | 35,589 |
| July 29, 2025 | 4.21 | 4.18 | 4.18 | 4.32 | 4.16 | 23,300 |
| July 28, 2025 | 4.25 | 4.22 | 4.22 | 4.33 | 4.22 | 23,048 |
| July 25, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.17 | 20,643 |
