4.61
-0.3(-6.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.87 | 4.61 | 4.61 | 4.91 | 4.6 | 38,476 |
| October 16, 2025 | 5.24 | 4.91 | 4.91 | 5.31 | 4.87 | 44,033 |
| October 15, 2025 | 5.12 | 5.17 | 5.17 | 5.55 | 5.11 | 70,454 |
| October 14, 2025 | 4.87 | 5.08 | 5.08 | 5.27 | 4.86 | 32,036 |
| October 13, 2025 | 4.91 | 4.94 | 4.94 | 5.1 | 4.91 | 27,705 |
| October 10, 2025 | 5.42 | 4.94 | 4.94 | 5.43 | 4.86 | 84,363 |
| October 09, 2025 | 5.25 | 5.34 | 5.34 | 5.41 | 5.23 | 45,557 |
| October 08, 2025 | 5.29 | 5.24 | 5.24 | 5.52 | 5.17 | 48,479 |
| October 07, 2025 | 5.48 | 5.4 | 5.4 | 5.51 | 5.24 | 45,500 |
| October 06, 2025 | 5.57 | 5.49 | 5.49 | 5.57 | 5.3 | 31,233 |
| October 03, 2025 | 5.44 | 5.6 | 5.6 | 5.69 | 5.44 | 62,363 |
| October 02, 2025 | 5.17 | 5.32 | 5.32 | 5.33 | 5.02 | 24,218 |
| October 01, 2025 | 5.13 | 5.15 | 5.15 | 5.38 | 5 | 28,028 |
| September 30, 2025 | 5.45 | 5.13 | 5.13 | 5.45 | 4.96 | 62,400 |
| September 29, 2025 | 5.19 | 5.46 | 5.46 | 5.7 | 5.16 | 109,800 |
| September 26, 2025 | 4.71 | 5.06 | 5.06 | 5.33 | 4.67 | 96,193 |
| September 25, 2025 | 4.64 | 4.69 | 4.69 | 5 | 4.58 | 87,174 |
| September 24, 2025 | 4.38 | 4.66 | 4.66 | 4.75 | 4.38 | 53,700 |
| September 23, 2025 | 4.4 | 4.46 | 4.46 | 4.59 | 4.3 | 45,200 |
| September 22, 2025 | 4.55 | 4.4 | 4.4 | 4.59 | 4.29 | 63,700 |
| September 19, 2025 | 4.35 | 4.42 | 4.42 | 4.63 | 4.25 | 91,214 |
| September 18, 2025 | 3.97 | 4.28 | 4.28 | 4.81 | 3.97 | 210,212 |
| September 17, 2025 | 3.97 | 3.9 | 3.9 | 4.1 | 3.88 | 17,094 |
| September 16, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.82 | 25,640 |
| September 15, 2025 | 3.86 | 4 | 4 | 4.02 | 3.81 | 26,400 |
| September 12, 2025 | 3.88 | 3.83 | 3.83 | 4.01 | 3.81 | 34,839 |
| September 11, 2025 | 3.53 | 3.92 | 3.92 | 4.13 | 3.47 | 124,475 |
| September 10, 2025 | 4.06 | 4.01 | 4.01 | 4.1 | 3.89 | 21,328 |
| September 09, 2025 | 4.22 | 4.06 | 4.06 | 4.22 | 3.97 | 31,485 |
| September 08, 2025 | 3.98 | 4.12 | 4.12 | 4.22 | 3.98 | 19,800 |
| September 05, 2025 | 4.06 | 4.04 | 4.04 | 4.08 | 3.92 | 16,100 |
| September 04, 2025 | 4.21 | 4.06 | 4.06 | 4.23 | 3.93 | 29,850 |
| September 03, 2025 | 3.94 | 4.23 | 4.23 | 4.27 | 3.82 | 85,913 |
| September 02, 2025 | 3.75 | 3.95 | 3.95 | 3.96 | 3.64 | 58,949 |
| August 29, 2025 | 3.89 | 3.75 | 3.75 | 3.96 | 3.75 | 10,080 |
| August 28, 2025 | 3.82 | 3.89 | 3.89 | 3.89 | 3.77 | 25,922 |
| August 27, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.74 | 28,213 |
| August 26, 2025 | 3.74 | 3.74 | 3.74 | 3.79 | 3.58 | 41,224 |
| August 25, 2025 | 3.56 | 3.72 | 3.72 | 3.79 | 3.56 | 48,370 |
| August 22, 2025 | 3.35 | 3.55 | 3.55 | 3.56 | 3.35 | 35,507 |
| August 21, 2025 | 3.25 | 3.35 | 3.35 | 3.39 | 3.23 | 28,200 |
| August 20, 2025 | 3.1 | 3.26 | 3.26 | 3.3 | 3.05 | 42,800 |
| August 19, 2025 | 3.17 | 3.1 | 3.1 | 3.31 | 3.05 | 58,986 |
| August 18, 2025 | 3.16 | 3.24 | 3.24 | 3.24 | 3.01 | 57,017 |
| August 15, 2025 | 3.25 | 3.14 | 3.14 | 3.25 | 3.05 | 32,310 |
| August 14, 2025 | 3.21 | 3.19 | 3.19 | 3.23 | 3.07 | 23,800 |
| August 13, 2025 | 3.06 | 3.18 | 3.18 | 3.24 | 3.04 | 42,027 |
| August 12, 2025 | 3 | 3.04 | 3.04 | 3.05 | 2.92 | 29,331 |
| August 11, 2025 | 3.1 | 2.98 | 2.98 | 3.1 | 2.91 | 25,000 |
| August 08, 2025 | 3.1 | 2.99 | 2.99 | 3.2 | 2.91 | 128,448 |
| August 07, 2025 | 3.31 | 3.14 | 3.14 | 3.34 | 3.1 | 63,600 |
| August 06, 2025 | 3.38 | 3.25 | 3.25 | 3.38 | 3.21 | 44,308 |
| August 05, 2025 | 3.25 | 3.38 | 3.38 | 3.42 | 3.15 | 76,242 |
| August 04, 2025 | 3.4 | 3.29 | 3.29 | 3.47 | 3.17 | 113,132 |
| August 01, 2025 | 3.55 | 3.49 | 3.49 | 3.58 | 3.36 | 34,841 |
| July 31, 2025 | 3.62 | 3.48 | 3.48 | 3.62 | 3.3 | 68,668 |
| July 30, 2025 | 3.34 | 3.63 | 3.63 | 3.72 | 3.32 | 121,118 |
| July 29, 2025 | 3.66 | 3.29 | 3.29 | 3.93 | 3.18 | 352,256 |
| July 28, 2025 | 5.14 | 4.53 | 4.53 | 5.6 | 4.4 | 602,901 |
| July 25, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.51 | 305,337 |