4.19
-0.05(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.41 | 4.24 | 4.24 | 4.41 | 4.02 | 2,600 |
| October 16, 2025 | 4.23 | 4.16 | 4.16 | 4.25 | 4.16 | 5,637 |
| October 15, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 3.95 | 9,698 |
| October 14, 2025 | 4.13 | 4.17 | 4.17 | 4.17 | 3.93 | 7,616 |
| October 13, 2025 | 4.19 | 4.25 | 4.25 | 4.27 | 4.19 | 732 |
| October 10, 2025 | 4.35 | 4.25 | 4.25 | 4.35 | 4.25 | 3,000 |
| October 09, 2025 | 4 | 4.28 | 4.28 | 4.49 | 4 | 34,700 |
| October 08, 2025 | 4 | 3.91 | 3.91 | 4 | 3.86 | 4,000 |
| October 07, 2025 | 3.94 | 3.96 | 3.96 | 3.98 | 3.94 | 2,600 |
| October 06, 2025 | 3.91 | 4.03 | 4.03 | 4.1 | 3.91 | 9,100 |
| October 03, 2025 | 4.03 | 4.08 | 4.08 | 4.08 | 4.02 | 3,100 |
| October 02, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.82 | 3,827 |
| October 01, 2025 | 3.91 | 3.85 | 3.85 | 3.92 | 3.79 | 30,200 |
| September 30, 2025 | 3.86 | 3.8 | 3.8 | 3.86 | 3.67 | 7,700 |
| September 29, 2025 | 3.68 | 3.65 | 3.65 | 3.78 | 3.46 | 9,230 |
| September 26, 2025 | 3.62 | 3.55 | 3.55 | 3.74 | 3.41 | 7,440 |
| September 25, 2025 | 3.59 | 3.53 | 3.53 | 3.63 | 3.5 | 12,400 |
| September 24, 2025 | 3.61 | 3.63 | 3.63 | 3.75 | 3.61 | 6,007 |
| September 23, 2025 | 3.77 | 3.63 | 3.63 | 4.01 | 3.6 | 38,000 |
| September 22, 2025 | 3.97 | 4.15 | 4.15 | 4.15 | 3.9 | 21,234 |
| September 19, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2,336 |
| September 18, 2025 | 4.24 | 4.38 | 4.38 | 4.38 | 4.17 | 700 |
| September 17, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.1 | 1,522 |
| September 16, 2025 | 4.27 | 4.3 | 4.3 | 4.31 | 4.27 | 2,333 |
| September 15, 2025 | 4.26 | 4.33 | 4.33 | 4.35 | 4.23 | 3,937 |
| September 12, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.25 | 3,500 |
| September 11, 2025 | 4.22 | 4.19 | 4.19 | 4.22 | 4.17 | 2,213 |
| September 10, 2025 | 4.21 | 4.14 | 4.14 | 4.21 | 3.91 | 4,200 |
| September 09, 2025 | 4.2 | 4.27 | 4.27 | 4.27 | 4.19 | 1,300 |
| September 08, 2025 | 4 | 3.96 | 3.96 | 4 | 3.92 | 2,000 |
| September 05, 2025 | 4.16 | 3.94 | 3.94 | 4.16 | 3.85 | 6,302 |
| September 04, 2025 | 4.02 | 3.88 | 3.88 | 4.02 | 3.88 | 2,433 |
| September 03, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.87 | 900 |
| September 02, 2025 | 3.85 | 3.84 | 3.84 | 3.87 | 3.84 | 1,520 |
| August 29, 2025 | 4.07 | 4 | 4 | 4.13 | 4 | 1,234 |
| August 28, 2025 | 4.11 | 4.06 | 4.06 | 4.14 | 4.05 | 1,616 |
| August 27, 2025 | 4.1 | 4.14 | 4.14 | 4.14 | 4.05 | 1,748 |
| August 26, 2025 | 4.17 | 4.1 | 4.1 | 4.17 | 4.02 | 2,400 |
| August 25, 2025 | 4.24 | 4.23 | 4.23 | 4.34 | 4.16 | 1,400 |
| August 22, 2025 | 4.39 | 4.38 | 4.38 | 4.4 | 4.38 | 1,600 |
| August 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 417 |
| August 20, 2025 | 4.43 | 4.32 | 4.32 | 4.43 | 4.32 | 1,200 |
| August 19, 2025 | 4.62 | 4.48 | 4.48 | 4.62 | 4.33 | 1,600 |
| August 18, 2025 | 4.49 | 4.5 | 4.5 | 4.59 | 4.46 | 14,800 |
| August 15, 2025 | 4.24 | 3.99 | 3.99 | 4.24 | 3.96 | 2,643 |
| August 14, 2025 | 4.16 | 4.11 | 4.11 | 4.2 | 4.11 | 4,035 |
| August 13, 2025 | 4.05 | 4.08 | 4.08 | 4.1 | 3.8 | 4,700 |
| August 12, 2025 | 3.87 | 3.79 | 3.79 | 3.87 | 3.75 | 700 |
| August 11, 2025 | 3.86 | 3.73 | 3.73 | 3.89 | 3.73 | 10,100 |
| August 08, 2025 | 3.84 | 3.8 | 3.8 | 4.12 | 3.71 | 16,500 |
| August 07, 2025 | 3.96 | 3.73 | 3.73 | 3.96 | 3.73 | 4,100 |
| August 06, 2025 | 3.81 | 3.81 | 3.81 | 3.84 | 3.81 | 509 |
| August 05, 2025 | 3.91 | 3.76 | 3.76 | 3.92 | 3.76 | 2,040 |
| August 04, 2025 | 3.85 | 3.79 | 3.79 | 3.85 | 3.79 | 1,200 |
| August 01, 2025 | 3.87 | 3.8 | 3.8 | 3.9 | 3.67 | 2,836 |
| July 31, 2025 | 3.92 | 3.94 | 3.94 | 3.97 | 3.92 | 5,946 |
| July 30, 2025 | 3.99 | 3.97 | 3.97 | 4.09 | 3.97 | 900 |
| July 29, 2025 | 4.19 | 4.12 | 4.12 | 4.19 | 4.01 | 940 |
| July 28, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.16 | 522 |
| July 25, 2025 | 4.12 | 4.14 | 4.14 | 4.14 | 4.12 | 850 |