4.18
+0.21(+5.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 4.08 | 4.18 | 4.18 | 4.26 | 4.04 | 30,300 |
| September 30, 2025 | 4.16 | 3.97 | 3.97 | 4.45 | 3.94 | 64,200 |
| September 29, 2025 | 4.01 | 4.2 | 4.2 | 4.28 | 3.94 | 83,000 |
| September 26, 2025 | 3.99 | 4.04 | 4.04 | 4.11 | 3.9 | 99,122 |
| September 25, 2025 | 3.96 | 3.73 | 3.73 | 4.04 | 3.73 | 46,600 |
| September 24, 2025 | 3.91 | 4 | 4 | 4.1 | 3.84 | 27,941 |
| September 23, 2025 | 4.45 | 3.96 | 3.96 | 4.57 | 3.96 | 75,803 |
| September 22, 2025 | 3.73 | 4.39 | 4.39 | 4.52 | 3.73 | 108,393 |
| September 19, 2025 | 3.85 | 3.76 | 3.76 | 4.01 | 3.66 | 57,200 |
| September 18, 2025 | 3.64 | 3.89 | 3.89 | 4.2 | 3.64 | 114,400 |
| September 17, 2025 | 3.56 | 3.61 | 3.61 | 3.76 | 3.32 | 88,900 |
| September 16, 2025 | 3.91 | 3.57 | 3.57 | 4.01 | 3.52 | 173,027 |
| September 15, 2025 | 4.04 | 3.95 | 3.95 | 4.43 | 3.7 | 263,936 |
| September 12, 2025 | 5.1 | 4.79 | 4.79 | 5.23 | 4.77 | 1.39M |
| September 11, 2025 | 5.07 | 5.24 | 5.24 | 5.33 | 4.95 | 702,200 |
| September 10, 2025 | 5.29 | 4.98 | 4.98 | 5.31 | 4.68 | 1.13M |
| September 09, 2025 | 4.99 | 5.08 | 5.08 | 5.25 | 4.98 | 427,500 |
| September 08, 2025 | 5.1 | 5.04 | 5.04 | 5.34 | 4.97 | 804,417 |
| September 05, 2025 | 5.25 | 5.19 | 5.19 | 5.4 | 5.1 | 453,325 |
| September 04, 2025 | 4.95 | 5.25 | 5.25 | 5.3 | 4.95 | 632,716 |
| September 03, 2025 | 5.09 | 5.1 | 5.1 | 5.35 | 4.95 | 487,800 |
| September 02, 2025 | 5.38 | 5.09 | 5.09 | 5.55 | 4.95 | 1.14M |
| August 29, 2025 | 5.59 | 5.51 | 5.51 | 5.78 | 5.23 | 1.53M |
| August 28, 2025 | 5.82 | 5.81 | 5.81 | 6 | 5.42 | 859,500 |
| August 27, 2025 | 6 | 5.8 | 5.8 | 6.15 | 5.74 | 194,345 |
| August 26, 2025 | 6.14 | 5.93 | 5.93 | 6.21 | 5.86 | 371,838 |
| August 25, 2025 | 6.08 | 6.04 | 6.04 | 6.35 | 5.96 | 709,842 |
| August 22, 2025 | 6 | 6.11 | 6.11 | 6.4 | 6 | 364,924 |
| August 21, 2025 | 6 | 6.05 | 6.05 | 6.18 | 5.9 | 371,300 |
| August 20, 2025 | 5.92 | 6.11 | 6.11 | 6.15 | 5.92 | 283,849 |
| August 19, 2025 | 6.59 | 6.03 | 6.03 | 6.59 | 5.87 | 525,600 |
| August 18, 2025 | 6.5 | 6.39 | 6.39 | 6.57 | 6.17 | 433,752 |
| August 15, 2025 | 6.69 | 6.35 | 6.35 | 6.9 | 6.3 | 40,747 |
| August 14, 2025 | 6.9 | 6.73 | 6.73 | 7.09 | 5.95 | 23,507 |
| August 13, 2025 | 6.6 | 6.68 | 6.68 | 7.05 | 6.45 | 32,313 |
| August 12, 2025 | 5.92 | 6.51 | 6.51 | 6.75 | 5.89 | 40,329 |
| August 11, 2025 | 5.9 | 6.05 | 6.05 | 6.23 | 5.7 | 38,127 |
| August 08, 2025 | 5.75 | 6.11 | 6.11 | 6.3 | 5.75 | 28,780 |
| August 07, 2025 | 6.15 | 5.75 | 5.75 | 6.15 | 5.54 | 40,740 |
| August 06, 2025 | 6.41 | 6.18 | 6.18 | 6.42 | 6.02 | 19,101 |
| August 05, 2025 | 6 | 6.4 | 6.4 | 6.42 | 6 | 30,016 |
| August 04, 2025 | 6 | 6.23 | 6.23 | 6.94 | 5.99 | 57,220 |
| August 01, 2025 | 6.08 | 5.76 | 5.76 | 6.3 | 5.7 | 55,122 |
| July 31, 2025 | 6.6 | 6.25 | 6.25 | 6.92 | 6.08 | 39,862 |
| July 30, 2025 | 6.72 | 6.75 | 6.75 | 8.1 | 6.61 | 130,460 |
| July 29, 2025 | 6.38 | 7.2 | 7.2 | 8.55 | 6.38 | 240,393 |
| July 28, 2025 | 7.2 | 6.68 | 6.68 | 7.28 | 6.45 | 91,981 |
| July 25, 2025 | 8.1 | 7.46 | 7.46 | 8.21 | 7.2 | 157,842 |
| July 24, 2025 | 8.4 | 8.08 | 8.08 | 8.7 | 7.83 | 437,067 |
| July 23, 2025 | 8.16 | 8.77 | 8.77 | 9.3 | 6.81 | 15.19M |
| July 22, 2025 | 5.25 | 5.27 | 5.27 | 5.94 | 4.95 | 115,908 |
| July 21, 2025 | 6.21 | 5.09 | 5.09 | 6.35 | 4.38 | 398,249 |
| July 18, 2025 | 8.7 | 6.14 | 6.14 | 9 | 5.85 | 244,228 |
| July 17, 2025 | 12.45 | 9.03 | 9.03 | 12.57 | 4.8 | 252,415 |
| July 16, 2025 | 12.6 | 12.54 | 12.54 | 13.05 | 12.42 | 4,124 |
| July 15, 2025 | 12.39 | 12.41 | 12.41 | 12.72 | 12.15 | 3,222 |
| July 14, 2025 | 13.05 | 12.43 | 12.43 | 13.2 | 11.7 | 19,813 |
| July 11, 2025 | 13.2 | 13.27 | 13.27 | 13.35 | 12.79 | 4,351 |
| July 10, 2025 | 13.05 | 13.13 | 13.13 | 13.5 | 12.69 | 9,862 |
| July 09, 2025 | 12.64 | 13.2 | 13.2 | 13.2 | 12.45 | 27,056 |