4.72
-0.08(-1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.63 | 4.24 | 4.24 | 4.63 | 3.92 | 206,632 |
| November 06, 2025 | 4.11 | 4.63 | 4.63 | 4.74 | 3.95 | 180,582 |
| November 05, 2025 | 4.02 | 4.13 | 4.13 | 4.2 | 4 | 31,200 |
| November 04, 2025 | 4.2 | 3.99 | 3.99 | 4.26 | 3.86 | 125,444 |
| November 03, 2025 | 4.63 | 4.31 | 4.31 | 4.85 | 4 | 147,598 |
| October 31, 2025 | 4.93 | 4.75 | 4.75 | 5.01 | 4.51 | 101,347 |
| October 30, 2025 | 4.9 | 4.96 | 4.96 | 5.06 | 4.71 | 78,600 |
| October 29, 2025 | 5.06 | 4.91 | 4.91 | 5.36 | 4.9 | 105,099 |
| October 28, 2025 | 5.19 | 5.02 | 5.02 | 5.3 | 4.82 | 132,550 |
| October 27, 2025 | 6.03 | 5.23 | 5.23 | 6.03 | 4.8 | 231,143 |
| October 24, 2025 | 5.52 | 6.03 | 6.03 | 6.07 | 5.26 | 86,302 |
| October 23, 2025 | 5.31 | 5.54 | 5.54 | 5.61 | 5.12 | 97,566 |
| October 22, 2025 | 5.64 | 5.21 | 5.21 | 5.67 | 4.49 | 381,500 |
| October 21, 2025 | 6.17 | 5.65 | 5.65 | 6.17 | 5.59 | 144,577 |
| October 20, 2025 | 6.56 | 6.2 | 6.2 | 6.85 | 6.15 | 146,157 |
| October 17, 2025 | 5.75 | 6.44 | 6.44 | 6.44 | 5.35 | 247,578 |
| October 16, 2025 | 6.51 | 5.98 | 5.98 | 7.24 | 5.83 | 408,347 |
| October 15, 2025 | 7.4 | 6.34 | 6.34 | 7.46 | 6.08 | 367,900 |
| October 14, 2025 | 7.24 | 7.04 | 7.04 | 7.35 | 6.15 | 512,040 |
| October 13, 2025 | 6.33 | 6.85 | 6.85 | 6.95 | 5.98 | 674,547 |
| October 10, 2025 | 4.99 | 5.66 | 5.66 | 7.5 | 4.66 | 1.81M |
| October 09, 2025 | 5.35 | 4.98 | 4.98 | 5.48 | 4.75 | 229,500 |
| October 08, 2025 | 4.5 | 5.22 | 5.22 | 5.5 | 4.5 | 464,400 |
| October 07, 2025 | 4.45 | 4.6 | 4.6 | 4.64 | 4 | 302,658 |
| October 06, 2025 | 4.5 | 4.44 | 4.44 | 4.79 | 4.32 | 548,111 |
| October 03, 2025 | 3.62 | 4.09 | 4.09 | 4.15 | 3.52 | 336,235 |
| October 02, 2025 | 3.55 | 3.54 | 3.54 | 3.67 | 3.46 | 70,300 |
| October 01, 2025 | 3.5 | 3.43 | 3.43 | 3.55 | 3.31 | 96,674 |
| September 30, 2025 | 3.72 | 3.49 | 3.49 | 3.74 | 3.42 | 131,077 |
| September 29, 2025 | 3.81 | 3.67 | 3.67 | 3.85 | 3.65 | 159,000 |
| September 26, 2025 | 3.74 | 3.66 | 3.66 | 3.77 | 3.6 | 67,965 |
| September 25, 2025 | 3.78 | 3.64 | 3.64 | 3.78 | 3.58 | 53,000 |
| September 24, 2025 | 3.65 | 3.75 | 3.75 | 3.85 | 3.61 | 54,300 |
| September 23, 2025 | 3.76 | 3.65 | 3.65 | 3.82 | 3.62 | 55,632 |
| September 22, 2025 | 3.99 | 3.8 | 3.8 | 4.01 | 3.75 | 31,098 |
| September 19, 2025 | 4.02 | 3.91 | 3.91 | 4.04 | 3.77 | 90,939 |
| September 18, 2025 | 4.12 | 3.99 | 3.99 | 4.12 | 3.86 | 51,055 |
| September 17, 2025 | 3.98 | 3.99 | 3.99 | 4.08 | 3.85 | 44,543 |
| September 16, 2025 | 4.04 | 3.97 | 3.97 | 4.07 | 3.91 | 40,500 |
| September 15, 2025 | 3.8 | 3.89 | 3.89 | 4 | 3.72 | 42,700 |
| September 12, 2025 | 4.1 | 3.82 | 3.82 | 4.14 | 3.8 | 40,925 |
| September 11, 2025 | 4.06 | 4.14 | 4.14 | 4.16 | 3.97 | 56,927 |
| September 10, 2025 | 4.2 | 4.08 | 4.08 | 4.25 | 4.06 | 103,049 |
| September 09, 2025 | 3.84 | 4.18 | 4.18 | 4.5 | 3.75 | 305,831 |
| September 08, 2025 | 3.54 | 3.72 | 3.72 | 3.75 | 3.4 | 127,939 |
| September 05, 2025 | 3.43 | 3.44 | 3.44 | 3.54 | 3.35 | 80,884 |
| September 04, 2025 | 3.49 | 3.39 | 3.39 | 3.58 | 3.36 | 75,618 |
| September 03, 2025 | 3.5 | 3.41 | 3.41 | 3.68 | 3.38 | 150,562 |
| September 02, 2025 | 3.55 | 3.5 | 3.5 | 3.75 | 3.3 | 179,300 |
| August 29, 2025 | 3.68 | 3.48 | 3.48 | 3.69 | 3.3 | 174,300 |
| August 28, 2025 | 3.55 | 3.68 | 3.68 | 3.73 | 3.46 | 292,439 |
| August 27, 2025 | 3.45 | 3.42 | 3.42 | 3.55 | 3.4 | 113,445 |
| August 26, 2025 | 3.4 | 3.57 | 3.57 | 3.65 | 3.34 | 197,985 |
| August 25, 2025 | 3.4 | 3.25 | 3.25 | 3.59 | 3.25 | 152,400 |
| August 22, 2025 | 3.58 | 3.49 | 3.49 | 3.67 | 3.46 | 398,927 |
| August 21, 2025 | 4.36 | 4.57 | 4.57 | 4.73 | 4.36 | 45,929 |
| August 20, 2025 | 4.36 | 4.22 | 4.22 | 4.71 | 4.22 | 19,508 |
| August 19, 2025 | 4.29 | 4.48 | 4.48 | 4.72 | 4.29 | 18,314 |
| August 18, 2025 | 4.78 | 4.31 | 4.31 | 4.78 | 4.25 | 11,600 |
| August 15, 2025 | 4.69 | 4.73 | 4.73 | 4.96 | 4.65 | 13,541 |
