4.26
-0.25(-5.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.42 | 4.26 | 4.26 | 4.68 | 4.02 | 73,270 |
| October 16, 2025 | 4.55 | 4.51 | 4.51 | 4.9 | 4.29 | 215,812 |
| October 15, 2025 | 4.45 | 4.37 | 4.37 | 4.7 | 4.23 | 135,349 |
| October 14, 2025 | 4.03 | 4.25 | 4.25 | 4.32 | 3.54 | 97,039 |
| October 13, 2025 | 4.8 | 4.22 | 4.22 | 4.8 | 3.84 | 220,204 |
| October 10, 2025 | 4.75 | 4.8 | 4.8 | 5.11 | 4.73 | 216,646 |
| October 09, 2025 | 5.63 | 4.54 | 4.54 | 5.65 | 4.51 | 365,130 |
| October 08, 2025 | 5.5 | 5.89 | 5.89 | 6.11 | 5.21 | 1.06M |
| October 07, 2025 | 4.97 | 5.02 | 5.02 | 5.17 | 4.61 | 1.42M |
| October 06, 2025 | 5.13 | 5 | 5 | 5.13 | 4.74 | 101,645 |
| October 03, 2025 | 5.4 | 5.13 | 5.13 | 5.41 | 4.9 | 187,926 |
| October 02, 2025 | 5.45 | 5.32 | 5.32 | 5.87 | 5.1 | 398,700 |
| October 01, 2025 | 5.25 | 6.02 | 6.02 | 6.11 | 5.12 | 220,900 |
| September 30, 2025 | 5.76 | 5.34 | 5.34 | 5.78 | 5.01 | 73,601 |
| September 29, 2025 | 6.01 | 5.62 | 5.62 | 6.04 | 5.5 | 111,700 |
| September 26, 2025 | 6.15 | 5.86 | 5.86 | 6.25 | 5.62 | 104,433 |
| September 25, 2025 | 6.65 | 6.25 | 6.25 | 6.96 | 6.18 | 112,918 |
| September 24, 2025 | 7.31 | 6.65 | 6.65 | 7.59 | 6.22 | 454,014 |
| September 23, 2025 | 13.6 | 8.46 | 8.46 | 15.79 | 7.12 | 3.42M |
| September 22, 2025 | 7.19 | 7.7 | 7.7 | 7.7 | 7.06 | 286,635 |
| September 19, 2025 | 7.64 | 7.5 | 7.5 | 8 | 7.04 | 215,881 |
| September 18, 2025 | 7.96 | 7.79 | 7.79 | 7.96 | 7.26 | 108,300 |
| September 17, 2025 | 7.18 | 7.36 | 7.36 | 7.52 | 6.88 | 167,500 |
| September 16, 2025 | 7.63 | 7.53 | 7.53 | 8.32 | 6.98 | 3.37M |
| September 15, 2025 | 9.23 | 8.72 | 8.72 | 9.28 | 8.16 | 99,120 |
| September 12, 2025 | 8.48 | 9.42 | 9.42 | 9.42 | 8.48 | 140,100 |
| September 11, 2025 | 8.64 | 9.11 | 9.11 | 9.76 | 8.43 | 318,700 |
| September 10, 2025 | 6.66 | 8.96 | 8.96 | 10.88 | 6.66 | 1.62M |
| September 09, 2025 | 6.4 | 6.52 | 6.52 | 6.72 | 6.26 | 72,700 |
| September 08, 2025 | 6.96 | 6.61 | 6.61 | 7.04 | 6.41 | 131,151 |
| September 05, 2025 | 6.88 | 6.96 | 6.96 | 7.19 | 6.88 | 20,513 |
| September 04, 2025 | 7.97 | 6.91 | 6.91 | 7.97 | 6.72 | 91,412 |
| September 03, 2025 | 7.57 | 7.5 | 7.5 | 7.73 | 7.5 | 18,636 |
| September 02, 2025 | 7.63 | 7.65 | 7.65 | 7.68 | 7.36 | 9,561 |
| August 29, 2025 | 7.23 | 7.36 | 7.36 | 7.68 | 7.23 | 20,316 |
| August 28, 2025 | 7.52 | 7.24 | 7.24 | 7.52 | 7.24 | 23,712 |
| August 27, 2025 | 7.36 | 7.52 | 7.52 | 7.84 | 7.36 | 15,631 |
| August 26, 2025 | 7.98 | 7.38 | 7.38 | 8.14 | 7.38 | 72,832 |
| August 25, 2025 | 7.78 | 7.36 | 7.36 | 8 | 7.31 | 34,228 |
| August 22, 2025 | 0.48 | 0.46 | 0.46 | 0.48 | 0.45 | 42,000 |
| August 21, 2025 | 0.48 | 0.49 | 0.49 | 0.5 | 0.44 | 45,400 |
| August 20, 2025 | 0.49 | 0.48 | 0.48 | 0.49 | 0.48 | 23,499 |
| August 19, 2025 | 0.52 | 0.52 | 0.52 | 0.54 | 0.48 | 111,517 |
| August 18, 2025 | 0.48 | 0.54 | 0.54 | 0.55 | 0.48 | 39,600 |
| August 15, 2025 | 0.48 | 0.48 | 0.48 | 0.51 | 0.48 | 35,600 |
| August 14, 2025 | 0.47 | 0.5 | 0.5 | 0.56 | 0.47 | 105,845 |
| August 13, 2025 | 0.47 | 0.47 | 0.47 | 0.49 | 0.47 | 29,564 |
| August 12, 2025 | 0.46 | 0.49 | 0.49 | 0.5 | 0.44 | 137,127 |
| August 11, 2025 | 0.48 | 0.47 | 0.47 | 0.49 | 0.46 | 72,537 |
| August 08, 2025 | 0.52 | 0.48 | 0.48 | 0.52 | 0.47 | 59,651 |
| August 07, 2025 | 0.5 | 0.52 | 0.52 | 0.52 | 0.5 | 38,300 |
| August 06, 2025 | 0.52 | 0.52 | 0.52 | 0.53 | 0.5 | 70,900 |
| August 05, 2025 | 0.49 | 0.51 | 0.51 | 0.52 | 0.49 | 126,800 |
| August 04, 2025 | 0.55 | 0.5 | 0.5 | 0.61 | 0.49 | 164,515 |
| August 01, 2025 | 0.51 | 0.54 | 0.54 | 0.55 | 0.5 | 114,000 |
| July 31, 2025 | 0.56 | 0.52 | 0.52 | 0.58 | 0.5 | 207,733 |
| July 30, 2025 | 0.7 | 0.56 | 0.56 | 0.7 | 0.54 | 401,846 |
| July 29, 2025 | 0.79 | 0.72 | 0.72 | 0.83 | 0.69 | 274,539 |
| July 28, 2025 | 0.93 | 0.81 | 0.81 | 0.93 | 0.78 | 334,800 |
| July 25, 2025 | 0.9 | 0.92 | 0.92 | 0.95 | 0.85 | 295,800 |