4.27
+0.0095(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.24 | 1,883 |
| November 06, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 43,444 |
| November 05, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.24 | 35,211 |
| November 04, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.26 | 6,239 |
| November 03, 2025 | 4.23 | 4.24 | 4.24 | 4.28 | 4.23 | 395,685 |
| October 31, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.23 | 40,022 |
| October 30, 2025 | 4.29 | 4.27 | 4.27 | 4.29 | 4.25 | 21,494 |
| October 29, 2025 | 4.3 | 4.28 | 4.28 | 4.31 | 4.28 | 101,283 |
| October 28, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.26 | 138,870 |
| October 27, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | 79,560 |
| October 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.25 | 217,249 |
| October 23, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.27 | 97,610 |
| October 22, 2025 | 4.31 | 4.27 | 4.27 | 4.31 | 4.27 | 38,444 |
| October 21, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.27 | 111,440 |
| October 20, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.24 | 80,015 |
| October 17, 2025 | 4.25 | 4.26 | 4.26 | 4.31 | 4.25 | 176,532 |
| October 16, 2025 | 4.26 | 4.27 | 4.27 | 4.28 | 4.26 | 20,999 |
| October 15, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 129,104 |
| October 14, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.25 | 134,692 |
| October 13, 2025 | 4.23 | 4.23 | 4.23 | 4.27 | 4.22 | 5,864 |
| October 10, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.23 | 22,801 |
| October 09, 2025 | 4.19 | 4.23 | 4.23 | 4.26 | 4.19 | 51,665 |
| October 08, 2025 | 4.24 | 4.23 | 4.23 | 4.27 | 4.23 | 705,934 |
| October 07, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.23 | 240,906 |
| October 06, 2025 | 4.21 | 4.24 | 4.24 | 4.26 | 4.21 | 322,174 |
| October 03, 2025 | 4.26 | 4.24 | 4.24 | 4.27 | 4.24 | 16,453 |
| October 02, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.23 | 34,231 |
| October 01, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.22 | 82,210 |
| September 30, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.22 | 86,277 |
| September 29, 2025 | 4.22 | 4.24 | 4.24 | 4.24 | 4.22 | 1.03M |
| September 26, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.22 | 34,064 |
| September 25, 2025 | 4.24 | 4.21 | 4.21 | 4.24 | 4.21 | 16,217 |
| September 24, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.22 | 46,212 |
| September 23, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.22 | 307,321 |
| September 22, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.21 | 67,075 |
| September 19, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 9,999 |
| September 18, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.22 | 14,764 |
| September 17, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 43,231 |
| September 16, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.25 | 20,227 |
| September 15, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 70,292 |
| September 12, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.21 | 213,743 |
| September 11, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 11,888 |
| September 10, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.2 | 10,679 |
| September 09, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 158,159 |
| September 08, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.21 | 29,511 |
| September 05, 2025 | 4.19 | 4.21 | 4.21 | 4.22 | 4.19 | 95,588 |
| September 04, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.18 | 5,268 |
| September 03, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.16 | 56,122 |
| September 02, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.15 | 150,682 |
| September 01, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.17 | 8,321 |
| August 29, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.15 | 40,485 |
| August 28, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.16 | 80,891 |
| August 27, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.16 | 158,034 |
| August 26, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.13 | 50,404 |
| August 22, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.13 | 10,024 |
| August 21, 2025 | 4.17 | 4.13 | 4.13 | 4.17 | 4.13 | 105,668 |
| August 20, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.14 | 53,687 |
| August 19, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.11 | 34,929 |
| August 18, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.13 | 29,524 |
| August 15, 2025 | 4.13 | 4.14 | 4.14 | 4.16 | 4.13 | 171,967 |
