4.22
-0.0437(-1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.35 | 4.26 | 4.26 | 4.46 | 4.15 | 1.84M |
| October 16, 2025 | 4.77 | 4.52 | 4.52 | 4.86 | 4.43 | 1.53M |
| October 15, 2025 | 4.34 | 4.77 | 4.77 | 4.78 | 4.34 | 2.08M |
| October 14, 2025 | 4.2 | 4.34 | 4.34 | 4.39 | 4.12 | 588,757 |
| October 13, 2025 | 4.25 | 4.29 | 4.29 | 4.39 | 4.06 | 1.58M |
| October 10, 2025 | 4.07 | 4.24 | 4.24 | 4.31 | 4 | 2.42M |
| October 09, 2025 | 3.88 | 4.07 | 4.07 | 4.09 | 3.84 | 1.68M |
| October 08, 2025 | 3.61 | 3.9 | 3.9 | 3.93 | 3.55 | 1.79M |
| October 07, 2025 | 3.67 | 3.61 | 3.61 | 3.68 | 3.52 | 1.81M |
| October 06, 2025 | 3.8 | 3.67 | 3.67 | 3.8 | 3.44 | 2.12M |
| October 03, 2025 | 3.47 | 3.7 | 3.7 | 3.72 | 3.46 | 1.55M |
| October 02, 2025 | 3.37 | 3.47 | 3.47 | 3.5 | 3.36 | 1.36M |
| October 01, 2025 | 3.5 | 3.36 | 3.36 | 3.52 | 3.31 | 2.69M |
| September 30, 2025 | 3.79 | 3.5 | 3.5 | 3.83 | 3.49 | 2.81M |
| September 29, 2025 | 3.75 | 3.82 | 3.82 | 3.82 | 3.67 | 1.08M |
| September 26, 2025 | 3.49 | 3.74 | 3.74 | 3.77 | 3.43 | 1.52M |
| September 25, 2025 | 3.49 | 3.49 | 3.49 | 3.59 | 3.41 | 1.17M |
| September 24, 2025 | 3.41 | 3.49 | 3.49 | 3.54 | 3.38 | 1.11M |
| September 23, 2025 | 3.5 | 3.38 | 3.38 | 3.61 | 3.37 | 1.53M |
| September 22, 2025 | 3.4 | 3.49 | 3.49 | 3.5 | 3.28 | 1.95M |
| September 19, 2025 | 3.8 | 3.39 | 3.39 | 3.81 | 3.38 | 6.71M |
| September 18, 2025 | 3.51 | 3.68 | 3.68 | 3.71 | 3.51 | 681,200 |
| September 17, 2025 | 3.6 | 3.51 | 3.51 | 3.68 | 3.48 | 806,600 |
| September 16, 2025 | 3.67 | 3.61 | 3.61 | 3.77 | 3.6 | 819,000 |
| September 15, 2025 | 3.63 | 3.69 | 3.69 | 3.71 | 3.44 | 1.27M |
| September 12, 2025 | 3.5 | 3.57 | 3.57 | 3.62 | 3.44 | 595,175 |
| September 11, 2025 | 3.52 | 3.53 | 3.53 | 3.7 | 3.37 | 1.96M |
| September 10, 2025 | 3.47 | 3.52 | 3.52 | 3.61 | 3.45 | 1.65M |
| September 09, 2025 | 3.45 | 3.48 | 3.48 | 3.51 | 3.37 | 460,359 |
| September 08, 2025 | 3.42 | 3.44 | 3.44 | 3.55 | 3.4 | 911,200 |
| September 05, 2025 | 3.4 | 3.44 | 3.44 | 3.52 | 3.37 | 388,855 |
| September 04, 2025 | 3.39 | 3.37 | 3.37 | 3.45 | 3.29 | 394,045 |
| September 03, 2025 | 3.43 | 3.37 | 3.37 | 3.48 | 3.37 | 323,243 |
| September 02, 2025 | 3.45 | 3.43 | 3.43 | 3.52 | 3.38 | 1.3M |
| August 29, 2025 | 3.48 | 3.49 | 3.49 | 3.5 | 3.28 | 702,499 |
| August 28, 2025 | 3.31 | 3.49 | 3.49 | 3.62 | 3.29 | 1.4M |
| August 27, 2025 | 3.14 | 3.28 | 3.28 | 3.31 | 3.08 | 824,170 |
| August 26, 2025 | 3.05 | 3.15 | 3.15 | 3.17 | 3.03 | 631,177 |
| August 25, 2025 | 3.01 | 3.02 | 3.02 | 3.07 | 2.96 | 861,466 |
| August 22, 2025 | 2.79 | 3.02 | 3.02 | 3.05 | 2.79 | 1.45M |
| August 21, 2025 | 2.82 | 2.8 | 2.81 | 2.85 | 2.71 | 751,499 |
| August 20, 2025 | 2.77 | 2.78 | 2.78 | 2.85 | 2.67 | 619,724 |
| August 19, 2025 | 2.84 | 2.72 | 2.72 | 2.85 | 2.66 | 2.08M |
| August 18, 2025 | 2.97 | 2.87 | 2.87 | 3.02 | 2.79 | 984,989 |
| August 15, 2025 | 2.98 | 2.97 | 2.97 | 3.05 | 2.86 | 1.66M |
| August 14, 2025 | 3.03 | 2.95 | 2.95 | 3.06 | 2.9 | 2.04M |
| August 13, 2025 | 3.1 | 3.1 | 3.1 | 3.31 | 3.01 | 6.78M |
| August 12, 2025 | 3.46 | 3.17 | 3.17 | 3.47 | 3.04 | 1.99M |
| August 11, 2025 | 2.72 | 3.34 | 3.34 | 3.38 | 2.66 | 1.93M |
| August 08, 2025 | 2.79 | 2.7 | 2.7 | 2.81 | 2.67 | 572,164 |
| August 07, 2025 | 2.92 | 2.78 | 2.78 | 2.92 | 2.74 | 375,025 |
| August 06, 2025 | 2.94 | 2.91 | 2.91 | 2.94 | 2.75 | 802,966 |
| August 05, 2025 | 2.88 | 2.93 | 2.93 | 3.03 | 2.82 | 1.45M |
| August 04, 2025 | 2.97 | 2.85 | 2.85 | 3.02 | 2.83 | 814,794 |
| August 01, 2025 | 2.9 | 2.95 | 2.95 | 2.97 | 2.8 | 815,300 |
| July 31, 2025 | 3.03 | 2.97 | 2.97 | 3.12 | 2.96 | 697,065 |
| July 30, 2025 | 3.25 | 3.05 | 3.05 | 3.35 | 3.02 | 912,069 |
| July 29, 2025 | 3.23 | 3.17 | 3.17 | 3.25 | 3.13 | 605,431 |
| July 28, 2025 | 3.19 | 3.2 | 3.2 | 3.26 | 3.16 | 342,940 |
| July 25, 2025 | 3.18 | 3.18 | 3.18 | 3.21 | 3.11 | 594,200 |