4.17
+0.01(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 4.13 | 4.16 | 4.16 | 4.24 | 4.12 | 31,500 |
| October 30, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.1 | 28,731 |
| October 29, 2025 | 4.23 | 4.18 | 4.18 | 4.23 | 4.13 | 47,222 |
| October 28, 2025 | 4.28 | 4.26 | 4.26 | 4.38 | 4.18 | 47,041 |
| October 27, 2025 | 4.23 | 4.27 | 4.27 | 4.34 | 4.23 | 35,325 |
| October 24, 2025 | 4.32 | 4.22 | 4.22 | 4.43 | 4.2 | 95,229 |
| October 23, 2025 | 4.27 | 4.3 | 4.3 | 4.34 | 4.12 | 33,421 |
| October 22, 2025 | 4.24 | 4.25 | 4.25 | 4.29 | 4.16 | 48,770 |
| October 21, 2025 | 4.3 | 4.35 | 4.35 | 4.45 | 4.22 | 96,696 |
| October 20, 2025 | 4.16 | 4.3 | 4.3 | 4.39 | 4.16 | 49,521 |
| October 17, 2025 | 4.11 | 4.13 | 4.13 | 4.15 | 4.1 | 32,765 |
| October 16, 2025 | 4.29 | 4.13 | 4.13 | 4.3 | 4.11 | 45,814 |
| October 15, 2025 | 4.27 | 4.29 | 4.29 | 4.38 | 4.24 | 42,206 |
| October 14, 2025 | 4.06 | 4.3 | 4.3 | 4.4 | 4.03 | 63,765 |
| October 13, 2025 | 3.99 | 4.06 | 4.06 | 4.14 | 3.97 | 49,615 |
| October 10, 2025 | 4.12 | 3.99 | 3.99 | 4.13 | 3.95 | 120,936 |
| October 09, 2025 | 4.18 | 4.16 | 4.16 | 4.23 | 4.06 | 56,942 |
| October 08, 2025 | 4.2 | 4.19 | 4.19 | 4.22 | 4.17 | 20,637 |
| October 07, 2025 | 4.22 | 4.14 | 4.14 | 4.24 | 4.1 | 45,773 |
| October 06, 2025 | 4.24 | 4.22 | 4.22 | 4.33 | 4.1 | 186,738 |
| October 03, 2025 | 4.37 | 4.33 | 4.33 | 4.4 | 4.29 | 35,108 |
| October 02, 2025 | 4.39 | 4.35 | 4.35 | 4.4 | 4.27 | 27,929 |
| October 01, 2025 | 4.21 | 4.33 | 4.33 | 4.38 | 4.21 | 43,751 |
| September 30, 2025 | 4.22 | 4.32 | 4.32 | 4.38 | 4.21 | 49,224 |
| September 29, 2025 | 4.28 | 4.24 | 4.24 | 4.38 | 4.22 | 41,745 |
| September 26, 2025 | 4.14 | 4.27 | 4.27 | 4.27 | 4.1 | 56,190 |
| September 25, 2025 | 4.2 | 4.17 | 4.17 | 4.24 | 4.11 | 56,248 |
| September 24, 2025 | 4.29 | 4.24 | 4.24 | 4.34 | 4.1 | 60,945 |
| September 23, 2025 | 4.34 | 4.29 | 4.29 | 4.4 | 4.25 | 61,626 |
| September 22, 2025 | 4.55 | 4.38 | 4.38 | 4.57 | 4.3 | 133,200 |
| September 19, 2025 | 4.52 | 4.58 | 4.58 | 4.58 | 4.5 | 69,900 |
| September 18, 2025 | 4.59 | 4.56 | 4.56 | 4.7 | 4.49 | 68,600 |
| September 17, 2025 | 4.58 | 4.64 | 4.64 | 4.69 | 4.54 | 51,711 |
| September 16, 2025 | 4.68 | 4.75 | 4.75 | 4.8 | 4.55 | 126,955 |
| September 15, 2025 | 4.58 | 4.67 | 4.67 | 4.7 | 4.56 | 53,027 |
| September 12, 2025 | 4.53 | 4.61 | 4.61 | 4.72 | 4.52 | 117,325 |
| September 11, 2025 | 4.61 | 4.56 | 4.56 | 4.62 | 4.56 | 38,126 |
| September 10, 2025 | 4.68 | 4.62 | 4.62 | 4.7 | 4.55 | 29,260 |
| September 09, 2025 | 4.55 | 4.65 | 4.65 | 4.67 | 4.55 | 109,687 |
| September 08, 2025 | 4.48 | 4.53 | 4.53 | 4.53 | 4.45 | 35,485 |
| September 05, 2025 | 4.51 | 4.46 | 4.46 | 4.53 | 4.42 | 38,784 |
| September 04, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.47 | 40,514 |
| September 03, 2025 | 4.52 | 4.5 | 4.5 | 4.57 | 4.44 | 60,939 |
| September 02, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.45 | 33,531 |
| August 29, 2025 | 4.63 | 4.55 | 4.55 | 4.63 | 4.52 | 62,277 |
| August 28, 2025 | 4.62 | 4.58 | 4.58 | 4.64 | 4.56 | 63,645 |
| August 27, 2025 | 4.6 | 4.59 | 4.59 | 4.64 | 4.59 | 20,136 |
| August 26, 2025 | 4.61 | 4.6 | 4.6 | 4.69 | 4.55 | 30,500 |
| August 25, 2025 | 4.68 | 4.56 | 4.56 | 4.68 | 4.54 | 66,469 |
| August 22, 2025 | 4.63 | 4.67 | 4.67 | 4.75 | 4.53 | 98,998 |
| August 21, 2025 | 4.5 | 4.59 | 4.59 | 4.66 | 4.45 | 133,901 |
| August 20, 2025 | 4.54 | 4.54 | 4.54 | 4.57 | 4.45 | 41,921 |
| August 19, 2025 | 4.59 | 4.55 | 4.55 | 4.66 | 4.5 | 206,832 |
| August 18, 2025 | 4.51 | 4.54 | 4.54 | 4.64 | 4.39 | 85,366 |
| August 15, 2025 | 4.53 | 4.49 | 4.49 | 4.65 | 4.44 | 191,500 |
| August 14, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.35 | 357,093 |
| August 13, 2025 | 4.71 | 4.65 | 4.65 | 4.73 | 4.6 | 78,528 |
| August 12, 2025 | 4.67 | 4.7 | 4.7 | 4.77 | 4.66 | 47,053 |
| August 11, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.66 | 67,110 |
| August 08, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.62 | 35,428 |