4.31
-0.0003(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 4.26 | 4.31 | 4.31 | 4.33 | 4.26 | 81,000 |
| October 22, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.23 | 55,226 |
| October 21, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.24 | 38,410 |
| October 20, 2025 | 4.25 | 4.32 | 4.32 | 4.33 | 4.25 | 143,738 |
| October 17, 2025 | 4.29 | 4.22 | 4.22 | 4.3 | 4.22 | 74,999 |
| October 16, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.28 | 52,900 |
| October 15, 2025 | 4.32 | 4.32 | 4.32 | 4.36 | 4.29 | 146,379 |
| October 14, 2025 | 4.29 | 4.29 | 4.29 | 4.3 | 4.25 | 70,200 |
| October 13, 2025 | 4.29 | 4.29 | 4.29 | 4.34 | 4.28 | 131,000 |
| October 10, 2025 | 4.32 | 4.27 | 4.27 | 4.34 | 4.24 | 156,171 |
| October 09, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.28 | 96,099 |
| October 08, 2025 | 4.26 | 4.29 | 4.29 | 4.3 | 4.25 | 152,100 |
| October 07, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.23 | 90,200 |
| October 06, 2025 | 4.24 | 4.25 | 4.25 | 4.26 | 4.22 | 106,232 |
| October 03, 2025 | 4.18 | 4.25 | 4.22 | 4.25 | 4.18 | 223,006 |
| October 02, 2025 | 4.19 | 4.16 | 4.16 | 4.22 | 4.15 | 134,116 |
| October 01, 2025 | 4.14 | 4.19 | 4.19 | 4.19 | 4.14 | 102,113 |
| September 30, 2025 | 4.14 | 4.13 | 4.13 | 4.19 | 4.13 | 65,400 |
| September 29, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.12 | 63,326 |
| September 26, 2025 | 4.22 | 4.12 | 4.12 | 4.22 | 4 | 380,007 |
| September 25, 2025 | 4.16 | 4.2 | 4.2 | 4.21 | 4.13 | 104,502 |
| September 24, 2025 | 4.13 | 4.15 | 4.15 | 4.18 | 4.12 | 112,705 |
| September 23, 2025 | 4.17 | 4.15 | 4.15 | 4.18 | 4.1 | 116,626 |
| September 22, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.07 | 91,541 |
| September 19, 2025 | 4.09 | 4.09 | 4.09 | 4.14 | 4.05 | 58,300 |
| September 18, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 4.05 | 38,300 |
| September 17, 2025 | 4.03 | 4.03 | 4.03 | 4.13 | 4 | 252,800 |
| September 16, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4.09 | 53,052 |
| September 15, 2025 | 4.28 | 4.23 | 4.11 | 4.28 | 4.2 | 299,610 |
| September 12, 2025 | 4.16 | 4.2 | 4.2 | 4.2 | 4.15 | 107,105 |
| September 11, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.13 | 183,000 |
| September 10, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.11 | 96,800 |
| September 09, 2025 | 4.11 | 4.09 | 4.09 | 4.12 | 4.09 | 102,777 |
| September 08, 2025 | 4.09 | 4.12 | 4.12 | 4.12 | 4.08 | 57,236 |
| September 05, 2025 | 4.09 | 4.06 | 4.06 | 4.1 | 4 | 70,600 |
| September 04, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.05 | 98,200 |
| September 03, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.04 | 47,600 |
| September 02, 2025 | 4.08 | 4.06 | 4.06 | 4.09 | 4.04 | 87,851 |
| August 29, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.05 | 60,735 |
| August 28, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.03 | 107,606 |
| August 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | 50,400 |
| August 26, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.03 | 55,000 |
| August 25, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4.03 | 95,102 |
| August 22, 2025 | 3.96 | 4.02 | 4.02 | 4.05 | 3.96 | 170,700 |
| August 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.96 | 7,515 |
| August 20, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.91 | 54,300 |
| August 19, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.95 | 60,700 |
| August 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.98 | 85,700 |
| August 15, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.98 | 55,347 |
| August 14, 2025 | 4 | 4 | 4 | 4 | 3.97 | 95,500 |
| August 13, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.96 | 82,958 |
| August 12, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.91 | 84,800 |
| August 11, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.93 | 49,900 |
| August 08, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.92 | 52,918 |
| August 07, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.92 | 35,500 |
| August 06, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | 24,728 |
| August 05, 2025 | 3.94 | 3.9 | 3.9 | 3.96 | 3.89 | 61,900 |
| August 04, 2025 | 3.93 | 3.96 | 3.96 | 3.96 | 3.9 | 25,200 |
| August 01, 2025 | 3.94 | 3.9 | 3.9 | 3.94 | 3.88 | 43,000 |
| July 31, 2025 | 3.94 | 3.93 | 3.93 | 3.96 | 3.9 | 63,818 |
