4.24
+0.045(+1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 2,390 |
| October 28, 2025 | 4.17 | 4.2 | 4.2 | 4.2 | 4.17 | 3,500 |
| October 27, 2025 | 4.28 | 4.18 | 4.18 | 4.44 | 4.18 | 5,300 |
| October 24, 2025 | 4.23 | 4.18 | 4.18 | 4.28 | 4.16 | 21,131 |
| October 23, 2025 | 4.21 | 4.25 | 4.25 | 4.29 | 4.21 | 2,808 |
| October 22, 2025 | 4.19 | 4.26 | 4.26 | 4.29 | 4.18 | 16,823 |
| October 21, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 4.14 | 2,634 |
| October 20, 2025 | 4.15 | 4.18 | 4.18 | 4.23 | 4.14 | 10,216 |
| October 17, 2025 | 4.12 | 4.13 | 4.13 | 4.23 | 4.08 | 22,547 |
| October 16, 2025 | 4.13 | 4.16 | 4.16 | 4.21 | 4.12 | 9,805 |
| October 15, 2025 | 4.16 | 4.19 | 4.19 | 4.27 | 4.13 | 5,433 |
| October 14, 2025 | 4.14 | 4.13 | 4.13 | 4.2 | 4.13 | 25,277 |
| October 13, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.16 | 17,700 |
| October 10, 2025 | 4.33 | 4.21 | 4.21 | 4.33 | 4.21 | 10,400 |
| October 09, 2025 | 4.3 | 4.29 | 4.29 | 4.33 | 4.25 | 4,400 |
| October 08, 2025 | 4.32 | 4.34 | 4.34 | 4.36 | 4.26 | 15,008 |
| October 07, 2025 | 4.37 | 4.35 | 4.35 | 4.42 | 4.33 | 9,600 |
| October 06, 2025 | 4.34 | 4.38 | 4.38 | 4.39 | 4.34 | 16,140 |
| October 03, 2025 | 4.32 | 4.34 | 4.34 | 4.4 | 4.32 | 10,200 |
| October 02, 2025 | 4.31 | 4.32 | 4.32 | 4.35 | 4.31 | 13,906 |
| October 01, 2025 | 4.36 | 4.31 | 4.31 | 4.39 | 4.25 | 5,449 |
| September 30, 2025 | 4.34 | 4.46 | 4.46 | 4.5 | 4.34 | 6,272 |
| September 29, 2025 | 4.3 | 4.37 | 4.37 | 4.4 | 4.3 | 6,426 |
| September 26, 2025 | 4.17 | 4.29 | 4.29 | 4.32 | 4.17 | 50,500 |
| September 25, 2025 | 4.34 | 4.17 | 4.17 | 4.38 | 4.17 | 50,600 |
| September 24, 2025 | 4.43 | 4.31 | 4.31 | 4.75 | 4.3 | 117,574 |
| September 23, 2025 | 4.24 | 4.32 | 4.32 | 4.49 | 4.24 | 35,800 |
| September 22, 2025 | 4.27 | 4.24 | 4.24 | 4.4 | 4.24 | 25,543 |
| September 19, 2025 | 4.44 | 4.27 | 4.27 | 4.55 | 4.27 | 32,300 |
| September 18, 2025 | 4.61 | 4.49 | 4.49 | 4.67 | 4.45 | 24,236 |
| September 17, 2025 | 4.6 | 4.49 | 4.49 | 4.69 | 4.49 | 45,200 |
| September 16, 2025 | 4.52 | 4.53 | 4.53 | 4.59 | 4.46 | 18,200 |
| September 15, 2025 | 4.7 | 4.5 | 4.5 | 4.74 | 4.45 | 22,743 |
| September 12, 2025 | 4.55 | 4.72 | 4.72 | 4.79 | 4.55 | 12,520 |
| September 11, 2025 | 4.7 | 4.57 | 4.57 | 4.8 | 4.45 | 54,443 |
| September 10, 2025 | 4.66 | 4.7 | 4.7 | 4.79 | 4.26 | 89,500 |
| September 09, 2025 | 4.32 | 4.55 | 4.55 | 4.55 | 4.3 | 17,000 |
| September 08, 2025 | 4.3 | 4.29 | 4.29 | 4.33 | 4.25 | 16,818 |
| September 05, 2025 | 4.3 | 4.25 | 4.25 | 4.31 | 4.25 | 3,416 |
| September 04, 2025 | 4.13 | 4.31 | 4.31 | 4.31 | 4.13 | 3,439 |
| September 03, 2025 | 4.2 | 4.18 | 4.18 | 4.27 | 4.08 | 10,738 |
| September 02, 2025 | 4.3 | 4.32 | 4.32 | 4.39 | 4.2 | 7,100 |
| August 29, 2025 | 4.26 | 4.32 | 4.32 | 4.32 | 4.24 | 1,928 |
| August 28, 2025 | 4.24 | 4.23 | 4.23 | 4.27 | 4.19 | 6,331 |
| August 27, 2025 | 4.2 | 4.17 | 4.17 | 4.23 | 4.17 | 8,415 |
| August 26, 2025 | 4.29 | 4.27 | 4.27 | 4.37 | 4.27 | 9,600 |
| August 25, 2025 | 4.18 | 4.21 | 4.21 | 4.32 | 4.12 | 9,335 |
| August 22, 2025 | 4.06 | 4.15 | 4.15 | 4.18 | 4.06 | 4,405 |
| August 21, 2025 | 4.01 | 4.03 | 4.03 | 4.12 | 3.99 | 18,300 |
| August 20, 2025 | 3.95 | 4.03 | 4.03 | 4.09 | 3.75 | 51,345 |
| August 19, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.92 | 7,907 |
| August 18, 2025 | 4.03 | 3.92 | 3.92 | 4.1 | 3.85 | 40,811 |
| August 15, 2025 | 4.1 | 4.06 | 4.06 | 4.15 | 4.03 | 6,547 |
| August 14, 2025 | 4.09 | 4.04 | 4.04 | 4.18 | 3.99 | 10,100 |
| August 13, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.07 | 14,348 |
| August 12, 2025 | 4.23 | 4.18 | 4.18 | 4.24 | 4.12 | 8,937 |
| August 11, 2025 | 4.32 | 4.26 | 4.26 | 4.37 | 4.21 | 11,121 |
| August 08, 2025 | 4.25 | 4.26 | 4.26 | 4.37 | 4.24 | 5,511 |
| August 07, 2025 | 4.37 | 4.23 | 4.23 | 4.37 | 4.22 | 8,737 |
| August 06, 2025 | 4.27 | 4.34 | 4.34 | 4.41 | 4.27 | 4,200 |