4.47
+0.02(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.45 | 4.47 | 4.47 | 4.57 | 4.3 | 808,371 |
| November 06, 2025 | 4.23 | 4.45 | 4.45 | 4.47 | 4.23 | 781,662 |
| November 05, 2025 | 4.22 | 4.26 | 4.26 | 4.31 | 4.15 | 923,058 |
| November 04, 2025 | 4.17 | 4.21 | 4.21 | 4.26 | 3.92 | 2.79M |
| November 03, 2025 | 4.25 | 4.42 | 4.42 | 4.43 | 4.16 | 1.08M |
| October 31, 2025 | 4.14 | 4.26 | 4.26 | 4.33 | 4.09 | 637,440 |
| October 30, 2025 | 4.06 | 4.16 | 4.16 | 4.2 | 4.06 | 511,806 |
| October 29, 2025 | 4.15 | 4.1 | 4.1 | 4.24 | 4.04 | 697,338 |
| October 28, 2025 | 4.1 | 4.17 | 4.17 | 4.18 | 4.05 | 412,677 |
| October 27, 2025 | 4.27 | 4.14 | 4.14 | 4.3 | 4.14 | 382,133 |
| October 24, 2025 | 4.35 | 4.3 | 4.3 | 4.36 | 4.24 | 645,000 |
| October 23, 2025 | 4.21 | 4.3 | 4.3 | 4.32 | 4.2 | 576,824 |
| October 22, 2025 | 4.19 | 4.21 | 4.21 | 4.25 | 4.11 | 863,900 |
| October 21, 2025 | 4.13 | 4.19 | 4.19 | 4.26 | 4.13 | 709,038 |
| October 20, 2025 | 4.09 | 4.17 | 4.17 | 4.17 | 4.06 | 346,854 |
| October 17, 2025 | 4.07 | 4.07 | 4.07 | 4.16 | 4.07 | 406,000 |
| October 16, 2025 | 4.12 | 4.1 | 4.1 | 4.15 | 4.04 | 712,514 |
| October 15, 2025 | 4.17 | 4.14 | 4.14 | 4.27 | 4.12 | 341,100 |
| October 14, 2025 | 4.01 | 4.16 | 4.16 | 4.17 | 4.01 | 487,300 |
| October 13, 2025 | 4.09 | 4.1 | 4.1 | 4.12 | 4.01 | 467,900 |
| October 10, 2025 | 4.12 | 4.05 | 4.05 | 4.14 | 3.98 | 641,600 |
| October 09, 2025 | 4.21 | 4.12 | 4.12 | 4.23 | 4.09 | 608,733 |
| October 08, 2025 | 4.36 | 4.25 | 4.25 | 4.36 | 4.21 | 311,217 |
| October 07, 2025 | 4.31 | 4.33 | 4.33 | 4.36 | 4.25 | 616,038 |
| October 06, 2025 | 4.38 | 4.32 | 4.32 | 4.38 | 4.26 | 770,400 |
| October 03, 2025 | 4.44 | 4.38 | 4.38 | 4.5 | 4.36 | 440,041 |
| October 02, 2025 | 4.39 | 4.39 | 4.39 | 4.4 | 4.27 | 637,100 |
| October 01, 2025 | 4.34 | 4.4 | 4.4 | 4.41 | 4.28 | 716,900 |
| September 30, 2025 | 4.24 | 4.41 | 4.41 | 4.43 | 4.16 | 852,313 |
| September 29, 2025 | 4.44 | 4.24 | 4.24 | 4.44 | 4.23 | 541,740 |
| September 26, 2025 | 4.39 | 4.41 | 4.41 | 4.43 | 4.35 | 569,002 |
| September 25, 2025 | 4.41 | 4.39 | 4.39 | 4.45 | 4.35 | 749,008 |
| September 24, 2025 | 4.62 | 4.42 | 4.42 | 4.62 | 4.41 | 813,900 |
| September 23, 2025 | 4.59 | 4.6 | 4.6 | 4.65 | 4.52 | 1.01M |
| September 22, 2025 | 4.55 | 4.58 | 4.58 | 4.65 | 4.5 | 1.17M |
| September 19, 2025 | 4.5 | 4.58 | 4.58 | 4.61 | 4.39 | 3.7M |
| September 18, 2025 | 4.41 | 4.49 | 4.49 | 4.57 | 4.39 | 708,500 |
| September 17, 2025 | 4.43 | 4.41 | 4.41 | 4.61 | 4.35 | 1.09M |
| September 16, 2025 | 4.39 | 4.37 | 4.37 | 4.46 | 4.34 | 785,318 |
| September 15, 2025 | 4.44 | 4.43 | 4.43 | 4.57 | 4.41 | 917,407 |
| September 12, 2025 | 4.48 | 4.45 | 4.45 | 4.56 | 4.36 | 697,700 |
| September 11, 2025 | 4.33 | 4.53 | 4.53 | 4.53 | 4.33 | 855,926 |
| September 10, 2025 | 4.24 | 4.36 | 4.36 | 4.37 | 4.2 | 858,169 |
| September 09, 2025 | 4.28 | 4.28 | 4.28 | 4.35 | 4.25 | 1.36M |
| September 08, 2025 | 4.12 | 4.29 | 4.29 | 4.33 | 4.06 | 1.63M |
| September 05, 2025 | 3.94 | 4.12 | 4.12 | 4.13 | 3.82 | 1.2M |
| September 04, 2025 | 3.77 | 3.89 | 3.89 | 3.93 | 3.67 | 670,130 |
| September 03, 2025 | 3.64 | 3.74 | 3.74 | 3.85 | 3.64 | 435,700 |
| September 02, 2025 | 3.74 | 3.77 | 3.77 | 3.91 | 3.74 | 718,335 |
| August 29, 2025 | 3.79 | 3.81 | 3.81 | 3.83 | 3.73 | 381,538 |
| August 28, 2025 | 3.81 | 3.77 | 3.77 | 3.81 | 3.65 | 514,545 |
| August 27, 2025 | 3.73 | 3.8 | 3.8 | 3.81 | 3.7 | 496,828 |
| August 26, 2025 | 3.72 | 3.76 | 3.76 | 3.82 | 3.72 | 805,814 |
| August 25, 2025 | 3.79 | 3.71 | 3.71 | 3.81 | 3.68 | 378,100 |
| August 22, 2025 | 3.6 | 3.8 | 3.8 | 3.9 | 3.59 | 1.46M |
| August 21, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.46 | 296,800 |
| August 20, 2025 | 3.43 | 3.56 | 3.56 | 3.59 | 3.43 | 473,329 |
| August 19, 2025 | 3.38 | 3.49 | 3.49 | 3.5 | 3.38 | 321,546 |
| August 18, 2025 | 3.38 | 3.4 | 3.4 | 3.44 | 3.37 | 461,597 |
| August 15, 2025 | 3.5 | 3.37 | 3.37 | 3.5 | 3.37 | 512,414 |