3.99
-0.32(-7.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.26 | 3.99 | 3.99 | 4.34 | 3.65 | 379,300 |
| October 16, 2025 | 4.5 | 4.31 | 4.31 | 4.57 | 4.3 | 222,500 |
| October 15, 2025 | 4.36 | 4.42 | 4.42 | 4.47 | 4.22 | 172,100 |
| October 14, 2025 | 4.19 | 4.35 | 4.35 | 4.38 | 4.12 | 260,824 |
| October 13, 2025 | 4.19 | 4.29 | 4.29 | 4.42 | 4.1 | 214,361 |
| October 10, 2025 | 4.45 | 4.06 | 4.06 | 4.52 | 4.02 | 192,018 |
| October 09, 2025 | 4.49 | 4.42 | 4.41 | 4.59 | 4.36 | 149,242 |
| October 08, 2025 | 4.45 | 4.5 | 4.5 | 4.62 | 4.41 | 184,543 |
| October 07, 2025 | 4.59 | 4.42 | 4.42 | 4.84 | 4.36 | 125,202 |
| October 06, 2025 | 4.72 | 4.53 | 4.53 | 4.82 | 4.5 | 174,181 |
| October 03, 2025 | 4.54 | 4.64 | 4.64 | 4.76 | 4.54 | 138,736 |
| October 02, 2025 | 4.96 | 4.54 | 4.54 | 5.04 | 4.45 | 333,718 |
| October 01, 2025 | 4.86 | 4.93 | 4.93 | 5.12 | 4.86 | 207,800 |
| September 30, 2025 | 4.97 | 4.89 | 4.89 | 5.03 | 4.79 | 152,928 |
| September 29, 2025 | 4.93 | 5.01 | 5.01 | 5.13 | 4.71 | 91,614 |
| September 26, 2025 | 4.69 | 4.86 | 4.86 | 4.97 | 4.65 | 123,510 |
| September 25, 2025 | 4.87 | 4.69 | 4.69 | 4.96 | 4.64 | 92,815 |
| September 24, 2025 | 5.04 | 4.91 | 4.91 | 5.09 | 4.83 | 162,000 |
| September 23, 2025 | 4.99 | 5.01 | 5.01 | 5.16 | 4.95 | 111,240 |
| September 22, 2025 | 4.99 | 4.98 | 4.98 | 5.16 | 4.88 | 119,507 |
| September 19, 2025 | 5.14 | 5.02 | 5.02 | 5.14 | 4.72 | 284,600 |
| September 18, 2025 | 4.92 | 5.14 | 5.14 | 5.19 | 4.88 | 119,148 |
| September 17, 2025 | 4.92 | 4.8 | 4.8 | 5.05 | 4.78 | 103,400 |
| September 16, 2025 | 4.96 | 4.9 | 4.9 | 5.02 | 4.87 | 38,900 |
| September 15, 2025 | 5.22 | 4.99 | 4.99 | 5.58 | 4.93 | 99,436 |
| September 12, 2025 | 5.31 | 5.19 | 5.19 | 5.44 | 5.19 | 82,100 |
| September 11, 2025 | 5.12 | 5.28 | 5.28 | 5.41 | 5.1 | 132,319 |
| September 10, 2025 | 5.42 | 5.15 | 5.15 | 5.56 | 5.1 | 98,060 |
| September 09, 2025 | 5.74 | 5.43 | 5.43 | 5.75 | 5.34 | 61,426 |
| September 08, 2025 | 5.85 | 5.75 | 5.75 | 5.85 | 5.51 | 87,035 |
| September 05, 2025 | 5.44 | 5.77 | 5.77 | 5.78 | 5.3 | 110,400 |
| September 04, 2025 | 5.29 | 5.39 | 5.39 | 5.4 | 5.14 | 37,319 |
| September 03, 2025 | 5.27 | 5.27 | 5.27 | 5.46 | 5.25 | 64,926 |
| September 02, 2025 | 5.03 | 5.28 | 5.28 | 5.38 | 4.98 | 116,500 |
| August 29, 2025 | 5.04 | 5.06 | 5.06 | 5.12 | 4.9 | 77,619 |
| August 28, 2025 | 5.44 | 5.01 | 5.01 | 5.44 | 4.97 | 94,400 |
| August 27, 2025 | 5.53 | 5.41 | 5.41 | 5.63 | 5.37 | 42,100 |
| August 26, 2025 | 5.21 | 5.53 | 5.53 | 5.59 | 5.16 | 98,100 |
| August 25, 2025 | 5.51 | 5.25 | 5.25 | 5.6 | 5.22 | 76,306 |
| August 22, 2025 | 5.06 | 5.56 | 5.56 | 5.69 | 5.06 | 160,508 |
| August 21, 2025 | 5.21 | 5.04 | 5.04 | 5.29 | 5.01 | 68,000 |
| August 20, 2025 | 4.86 | 5.26 | 5.26 | 5.3 | 4.75 | 104,900 |
| August 19, 2025 | 5.05 | 4.83 | 4.83 | 5.2 | 4.83 | 79,300 |
| August 18, 2025 | 4.97 | 5.1 | 5.1 | 5.18 | 4.97 | 65,433 |
| August 15, 2025 | 5.18 | 4.98 | 4.98 | 5.2 | 4.98 | 55,948 |
| August 14, 2025 | 5.05 | 5.15 | 5.15 | 5.23 | 5.03 | 74,900 |
| August 13, 2025 | 4.91 | 5.17 | 5.17 | 5.18 | 4.72 | 109,008 |
| August 12, 2025 | 4.78 | 4.87 | 4.87 | 4.87 | 4.66 | 97,615 |
| August 11, 2025 | 4.67 | 4.71 | 4.71 | 4.82 | 4.61 | 66,913 |
| August 08, 2025 | 5.02 | 4.58 | 4.58 | 5.02 | 4.47 | 71,600 |
| August 07, 2025 | 4.92 | 4.98 | 4.98 | 5 | 4.73 | 117,730 |
| August 06, 2025 | 5.01 | 4.9 | 4.9 | 5.13 | 4.72 | 115,600 |
| August 05, 2025 | 5.23 | 5 | 5 | 5.24 | 4.97 | 105,579 |
| August 04, 2025 | 5.02 | 5.14 | 5.14 | 5.16 | 4.82 | 78,800 |
| August 01, 2025 | 5.13 | 4.99 | 4.99 | 5.25 | 4.93 | 171,700 |
| July 31, 2025 | 5.37 | 5.25 | 5.25 | 5.73 | 5.21 | 163,331 |
| July 30, 2025 | 5.99 | 5.45 | 5.45 | 6.2 | 5.41 | 146,949 |
| July 29, 2025 | 6.59 | 5.91 | 5.91 | 6.61 | 5.85 | 150,041 |
| July 28, 2025 | 6.26 | 6.5 | 6.5 | 6.79 | 6.26 | 113,204 |
| July 25, 2025 | 6.21 | 6.19 | 6.19 | 6.39 | 6 | 82,025 |