4.21
-0.185(-4.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 4.54 | 4.39 | 4.39 | 4.81 | 4.38 | 166,900 |
| November 13, 2025 | 4.77 | 4.58 | 4.58 | 4.87 | 4.48 | 225,100 |
| November 12, 2025 | 4.56 | 4.61 | 4.61 | 4.64 | 4.45 | 190,200 |
| November 11, 2025 | 4.52 | 4.54 | 4.54 | 4.66 | 4.52 | 181,100 |
| November 10, 2025 | 4.55 | 4.53 | 4.53 | 4.68 | 4.53 | 116,020 |
| November 07, 2025 | 4.5 | 4.5 | 4.5 | 4.55 | 4.38 | 157,420 |
| November 06, 2025 | 4.64 | 4.55 | 4.55 | 4.73 | 4.52 | 111,600 |
| November 05, 2025 | 4.58 | 4.58 | 4.58 | 4.7 | 4.57 | 128,800 |
| November 04, 2025 | 4.76 | 4.62 | 4.62 | 4.85 | 4.61 | 111,347 |
| November 03, 2025 | 4.85 | 4.85 | 4.85 | 4.97 | 4.81 | 176,913 |
| October 31, 2025 | 4.74 | 4.82 | 4.82 | 4.88 | 4.74 | 129,100 |
| October 30, 2025 | 4.64 | 4.7 | 4.7 | 4.71 | 4.63 | 97,901 |
| October 29, 2025 | 4.77 | 4.72 | 4.72 | 4.84 | 4.69 | 111,200 |
| October 28, 2025 | 4.73 | 4.77 | 4.77 | 4.81 | 4.68 | 120,503 |
| October 27, 2025 | 5.03 | 4.73 | 4.73 | 5.09 | 4.69 | 176,100 |
| October 24, 2025 | 5.04 | 4.96 | 4.96 | 5.17 | 4.96 | 272,300 |
| October 23, 2025 | 4.78 | 4.97 | 4.97 | 5.03 | 4.78 | 368,945 |
| October 22, 2025 | 4.64 | 4.75 | 4.75 | 4.86 | 4.6 | 234,912 |
| October 21, 2025 | 4.46 | 4.6 | 4.6 | 4.67 | 4.26 | 223,790 |
| October 20, 2025 | 4.25 | 4.43 | 4.43 | 4.46 | 4.25 | 150,429 |
| October 17, 2025 | 4.2 | 4.2 | 4.2 | 4.28 | 4.17 | 187,597 |
| October 16, 2025 | 4.26 | 4.17 | 4.17 | 4.39 | 4.13 | 243,700 |
| October 15, 2025 | 4.26 | 4.26 | 4.26 | 4.33 | 4.21 | 145,867 |
| October 14, 2025 | 4.1 | 4.22 | 4.22 | 4.42 | 4.1 | 293,500 |
| October 13, 2025 | 4.19 | 4.17 | 4.17 | 4.26 | 4.12 | 271,063 |
| October 10, 2025 | 4.4 | 3.99 | 3.99 | 4.52 | 3.98 | 297,600 |
| October 09, 2025 | 4.46 | 4.44 | 4.44 | 4.54 | 4.34 | 344,414 |
| October 08, 2025 | 4.65 | 4.48 | 4.48 | 4.8 | 4.43 | 367,920 |
| October 07, 2025 | 5.01 | 4.58 | 4.58 | 5.01 | 4.48 | 831,879 |
| October 06, 2025 | 4.89 | 4.98 | 4.98 | 5.05 | 4.88 | 315,347 |
| October 03, 2025 | 4.89 | 4.85 | 4.85 | 4.98 | 4.84 | 153,621 |
| October 02, 2025 | 5.03 | 4.89 | 4.89 | 5.03 | 4.8 | 243,848 |
| October 01, 2025 | 5.14 | 4.98 | 4.98 | 5.17 | 4.84 | 478,500 |
| September 30, 2025 | 5.24 | 5.15 | 5.15 | 5.39 | 5.15 | 139,818 |
| September 29, 2025 | 5.2 | 5.3 | 5.3 | 5.35 | 5.2 | 142,121 |
| September 26, 2025 | 5.3 | 5.2 | 5.2 | 5.44 | 5.16 | 181,800 |
| September 25, 2025 | 5.48 | 5.28 | 5.28 | 5.51 | 5.25 | 209,341 |
| September 24, 2025 | 5.36 | 5.42 | 5.42 | 5.55 | 5.36 | 215,703 |
| September 23, 2025 | 5.47 | 5.39 | 5.39 | 5.59 | 5.36 | 187,806 |
| September 22, 2025 | 5.43 | 5.47 | 5.47 | 5.57 | 5.42 | 158,705 |
| September 19, 2025 | 5.65 | 5.48 | 5.48 | 5.72 | 5.46 | 295,822 |
| September 18, 2025 | 5.65 | 5.66 | 5.66 | 5.78 | 5.53 | 426,585 |
| September 17, 2025 | 5.79 | 5.64 | 5.64 | 5.85 | 5.51 | 561,998 |
| September 16, 2025 | 5.5 | 5.62 | 5.62 | 5.88 | 5.45 | 2.25M |
| September 15, 2025 | 5.24 | 5.5 | 5.5 | 5.58 | 5.15 | 783,144 |
| September 12, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.1 | 168,600 |
| September 11, 2025 | 5.04 | 5.1 | 5.1 | 5.12 | 5.04 | 113,820 |
| September 10, 2025 | 5.2 | 5.02 | 5.02 | 5.23 | 5 | 89,437 |
| September 09, 2025 | 5.1 | 5.19 | 5.19 | 5.2 | 5.08 | 110,404 |
| September 08, 2025 | 5.21 | 5.16 | 5.16 | 5.26 | 5.16 | 111,941 |
| September 05, 2025 | 5.11 | 5.2 | 5.2 | 5.42 | 5.11 | 166,846 |
| September 04, 2025 | 5.36 | 5.14 | 5.14 | 5.37 | 5.14 | 116,048 |
| September 03, 2025 | 5.42 | 5.36 | 5.36 | 5.44 | 5.31 | 105,341 |
| September 02, 2025 | 5.38 | 5.37 | 5.37 | 5.49 | 5.33 | 93,628 |
| August 29, 2025 | 5.46 | 5.44 | 5.44 | 5.51 | 5.39 | 121,600 |
| August 28, 2025 | 5.48 | 5.41 | 5.41 | 5.55 | 5.38 | 114,614 |
| August 27, 2025 | 5.2 | 5.4 | 5.4 | 5.55 | 5.18 | 174,228 |
| August 26, 2025 | 5.18 | 5.18 | 5.18 | 5.39 | 5.15 | 143,836 |
| August 25, 2025 | 5.17 | 5.26 | 5.26 | 5.29 | 5.17 | 106,031 |
| August 22, 2025 | 5.07 | 5.25 | 5.25 | 5.31 | 5.03 | 126,200 |
