4.85
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.96 | 4.85 | 4.85 | 5.04 | 4.7 | 65,865 |
| October 16, 2025 | 5.03 | 4.85 | 4.85 | 5.34 | 4.81 | 158,600 |
| October 15, 2025 | 4.75 | 5.47 | 5.47 | 5.47 | 4.66 | 272,254 |
| October 14, 2025 | 4.61 | 4.96 | 4.96 | 5.03 | 4.49 | 174,553 |
| October 13, 2025 | 4.6 | 4.61 | 4.61 | 4.73 | 4.42 | 136,715 |
| October 10, 2025 | 4.85 | 4.55 | 4.55 | 5.02 | 4.52 | 338,700 |
| October 09, 2025 | 5 | 5.53 | 5.53 | 5.87 | 5 | 235,500 |
| October 08, 2025 | 5.53 | 5.36 | 5.36 | 5.53 | 5.2 | 74,844 |
| October 07, 2025 | 5.9 | 5.52 | 5.52 | 6.01 | 5.51 | 101,008 |
| October 06, 2025 | 6.03 | 6.24 | 6.24 | 6.36 | 5.86 | 199,300 |
| October 03, 2025 | 6.34 | 6.53 | 6.53 | 6.55 | 6.26 | 113,125 |
| October 02, 2025 | 6.17 | 6.3 | 6.3 | 6.36 | 6 | 100,816 |
| October 01, 2025 | 5.87 | 5.91 | 5.91 | 6.07 | 5.87 | 55,200 |
| September 30, 2025 | 5.69 | 5.79 | 5.79 | 5.89 | 5.59 | 21,120 |
| September 29, 2025 | 5.96 | 5.87 | 5.87 | 6.18 | 5.85 | 133,500 |
| September 26, 2025 | 5.84 | 6.05 | 6.05 | 6.12 | 5.77 | 27,263 |
| September 25, 2025 | 6.04 | 6.01 | 6.01 | 6.04 | 5.83 | 57,240 |
| September 24, 2025 | 5.73 | 5.52 | 5.52 | 5.76 | 5.52 | 53,634 |
| September 23, 2025 | 5.73 | 5.67 | 5.67 | 5.86 | 5.59 | 79,913 |
| September 22, 2025 | 5.53 | 6.02 | 6.02 | 6.13 | 5.5 | 90,437 |
| September 19, 2025 | 5.39 | 5.65 | 5.65 | 5.93 | 5.39 | 63,229 |
| September 18, 2025 | 5.44 | 5.42 | 5.42 | 5.63 | 5.32 | 52,837 |
| September 17, 2025 | 5.27 | 5.28 | 5.28 | 5.31 | 5.15 | 31,800 |
| September 16, 2025 | 5.3 | 5.32 | 5.32 | 5.41 | 5.3 | 9,526 |
| September 15, 2025 | 5.5 | 5.31 | 5.31 | 5.57 | 5.31 | 27,455 |
| September 12, 2025 | 5.44 | 5.61 | 5.61 | 5.76 | 5.36 | 128,200 |
| September 11, 2025 | 5.65 | 5.77 | 5.77 | 5.78 | 5.54 | 43,447 |
| September 10, 2025 | 5.64 | 5.53 | 5.53 | 5.65 | 5.42 | 32,848 |
| September 09, 2025 | 5.45 | 5.36 | 5.36 | 5.5 | 5.31 | 46,800 |
| September 08, 2025 | 5.38 | 5.37 | 5.37 | 5.5 | 5.27 | 55,758 |
| September 05, 2025 | 5.41 | 5.57 | 5.57 | 5.75 | 5.27 | 69,149 |
| September 04, 2025 | 5.41 | 5.6 | 5.6 | 5.7 | 5.31 | 89,301 |
| September 03, 2025 | 5.74 | 5.77 | 5.77 | 6.1 | 5.54 | 86,600 |
| September 02, 2025 | 5.49 | 5.26 | 5.26 | 5.53 | 5.21 | 179,607 |
| August 29, 2025 | 5.93 | 6.19 | 6.19 | 6.31 | 5.76 | 189,400 |
| August 28, 2025 | 5.5 | 6.35 | 6.35 | 6.5 | 5.5 | 255,233 |
| August 27, 2025 | 5.32 | 5.23 | 5.23 | 5.51 | 5.23 | 125,700 |
| August 26, 2025 | 4.69 | 4.59 | 4.59 | 4.78 | 4.53 | 15,305 |
| August 25, 2025 | 4.77 | 4.67 | 4.67 | 4.79 | 4.6 | 21,740 |
| August 22, 2025 | 4.46 | 4.47 | 4.47 | 4.47 | 4.27 | 13,206 |
| August 21, 2025 | 4.59 | 4.26 | 4.26 | 4.7 | 4.11 | 38,800 |
| August 20, 2025 | 4.6 | 4.58 | 4.58 | 4.62 | 4.31 | 29,400 |
| August 19, 2025 | 4.62 | 4.45 | 4.45 | 4.64 | 4.34 | 25,600 |
| August 18, 2025 | 4.45 | 4.59 | 4.59 | 4.64 | 4.28 | 39,718 |
| August 15, 2025 | 4.04 | 4.36 | 4.36 | 4.36 | 3.87 | 63,400 |
| August 14, 2025 | 4.02 | 4.22 | 4.22 | 4.36 | 3.87 | 38,900 |
| August 13, 2025 | 3.7 | 4.02 | 4.02 | 4.03 | 3.68 | 85,000 |
| August 12, 2025 | 3.61 | 3.67 | 3.67 | 3.67 | 3.54 | 10,835 |
| August 11, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.44 | 10,440 |
| August 08, 2025 | 3.6 | 3.58 | 3.58 | 3.65 | 3.46 | 36,214 |
| August 07, 2025 | 3.46 | 3.64 | 3.64 | 3.65 | 3.43 | 17,714 |
| August 06, 2025 | 3.3 | 3.5 | 3.5 | 3.51 | 3.3 | 51,116 |
| August 05, 2025 | 3.16 | 3.25 | 3.25 | 3.45 | 3.16 | 28,400 |
| August 04, 2025 | 3.33 | 3.31 | 3.31 | 3.52 | 3.22 | 42,600 |
| August 01, 2025 | 3.16 | 3.22 | 3.22 | 3.58 | 3.16 | 7,649 |
| July 31, 2025 | 3.35 | 3.35 | 3.35 | 3.53 | 3.24 | 40,700 |
| July 30, 2025 | 3.35 | 3.22 | 3.22 | 3.35 | 2.94 | 10,034 |
| July 29, 2025 | 3.31 | 3.15 | 3.15 | 3.41 | 3.09 | 23,533 |
| July 28, 2025 | 3.28 | 3.04 | 3.04 | 3.29 | 3 | 15,900 |
| July 25, 2025 | 3.25 | 3.17 | 3.17 | 3.28 | 2.85 | 66,513 |