4.02
+0.005(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 4 | 309,954 |
| October 16, 2025 | 4.17 | 4.06 | 3.99 | 4.17 | 4.05 | 158,512 |
| October 15, 2025 | 4.05 | 4.16 | 4.09 | 4.17 | 4.05 | 218,392 |
| October 14, 2025 | 4.05 | 4.05 | 3.98 | 4.09 | 4.05 | 264,300 |
| October 13, 2025 | 4.17 | 4.1 | 4.03 | 4.23 | 4.08 | 265,600 |
| October 10, 2025 | 4.21 | 4.13 | 4.06 | 4.22 | 4.12 | 343,316 |
| October 09, 2025 | 4.25 | 4.19 | 4.12 | 4.26 | 4.19 | 371,843 |
| October 08, 2025 | 4.25 | 4.23 | 4.16 | 4.28 | 4.23 | 196,100 |
| October 07, 2025 | 4.31 | 4.24 | 4.17 | 4.31 | 4.24 | 165,917 |
| October 06, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.24 | 248,536 |
| October 03, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.23 | 202,038 |
| October 02, 2025 | 4.27 | 4.23 | 4.23 | 4.27 | 4.22 | 237,000 |
| October 01, 2025 | 4.28 | 4.24 | 4.24 | 4.31 | 4.24 | 258,537 |
| September 30, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.27 | 133,900 |
| September 29, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.25 | 136,000 |
| September 26, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 130,121 |
| September 25, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.23 | 193,000 |
| September 24, 2025 | 4.29 | 4.33 | 4.33 | 4.34 | 4.27 | 233,929 |
| September 23, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.28 | 251,600 |
| September 22, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.24 | 177,566 |
| September 19, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.23 | 153,127 |
| September 18, 2025 | 4.26 | 4.23 | 4.23 | 4.28 | 4.22 | 69,100 |
| September 17, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.22 | 196,500 |
| September 16, 2025 | 4.28 | 4.24 | 4.24 | 4.31 | 4.24 | 209,900 |
| September 15, 2025 | 4.35 | 4.36 | 4.28 | 4.39 | 4.35 | 352,343 |
| September 12, 2025 | 4.35 | 4.35 | 4.27 | 4.35 | 4.31 | 285,755 |
| September 11, 2025 | 4.29 | 4.35 | 4.27 | 4.35 | 4.29 | 175,100 |
| September 10, 2025 | 4.32 | 4.3 | 4.22 | 4.32 | 4.27 | 125,300 |
| September 09, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.28 | 157,902 |
| September 08, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.26 | 208,133 |
| September 05, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.25 | 254,500 |
| September 04, 2025 | 4.26 | 4.29 | 4.29 | 4.32 | 4.26 | 251,674 |
| September 03, 2025 | 4.28 | 4.26 | 4.26 | 4.29 | 4.25 | 203,100 |
| September 02, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.24 | 207,158 |
| August 29, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.25 | 122,700 |
| August 28, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.24 | 163,451 |
| August 27, 2025 | 4.25 | 4.24 | 4.24 | 4.27 | 4.24 | 102,800 |
| August 26, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.24 | 139,700 |
| August 25, 2025 | 4.25 | 4.28 | 4.28 | 4.28 | 4.2 | 172,200 |
| August 22, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.21 | 190,620 |
| August 21, 2025 | 4.19 | 4.22 | 4.22 | 4.25 | 4.17 | 184,559 |
| August 20, 2025 | 4.19 | 4.19 | 4.19 | 4.21 | 4.16 | 85,245 |
| August 19, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.17 | 101,448 |
| August 18, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.18 | 90,900 |
| August 15, 2025 | 4.2 | 4.22 | 4.22 | 4.24 | 4.18 | 151,912 |
| August 14, 2025 | 4.28 | 4.25 | 4.18 | 4.29 | 4.21 | 142,827 |
| August 13, 2025 | 4.27 | 4.27 | 4.2 | 4.29 | 4.24 | 175,200 |
| August 12, 2025 | 4.25 | 4.25 | 4.18 | 4.28 | 4.25 | 115,465 |
| August 11, 2025 | 4.23 | 4.23 | 4.16 | 4.24 | 4.2 | 128,100 |
| August 08, 2025 | 4.18 | 4.21 | 4.14 | 4.26 | 4.18 | 105,000 |
| August 07, 2025 | 4.23 | 4.2 | 4.13 | 4.25 | 4.18 | 108,637 |
| August 06, 2025 | 4.24 | 4.21 | 4.14 | 4.24 | 4.17 | 178,700 |
| August 05, 2025 | 4.27 | 4.21 | 4.14 | 4.27 | 4.2 | 103,000 |
| August 04, 2025 | 4.17 | 4.26 | 4.19 | 4.29 | 4.17 | 192,300 |
| August 01, 2025 | 4.18 | 4.17 | 4.17 | 4.26 | 4.15 | 87,408 |
| July 31, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.21 | 106,037 |
| July 30, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 152,514 |
| July 29, 2025 | 4.29 | 4.19 | 4.19 | 4.29 | 4.19 | 151,279 |
| July 28, 2025 | 4.3 | 4.25 | 4.25 | 4.3 | 4.24 | 149,846 |
| July 25, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.27 | 140,411 |