4.21
-0.015(-0.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.29 | 4.22 | 4.22 | 4.52 | 4.18 | 85,200 |
| October 16, 2025 | 4.46 | 4.34 | 4.34 | 4.55 | 4.3 | 29,057 |
| October 15, 2025 | 4.5 | 4.42 | 4.42 | 4.54 | 4.34 | 38,313 |
| October 14, 2025 | 4.36 | 4.43 | 4.43 | 4.47 | 4.3 | 18,444 |
| October 13, 2025 | 4.31 | 4.41 | 4.41 | 4.49 | 4.25 | 88,909 |
| October 10, 2025 | 4.46 | 4.2 | 4.2 | 4.54 | 4.2 | 68,600 |
| October 09, 2025 | 4.52 | 4.49 | 4.49 | 4.63 | 4.43 | 29,181 |
| October 08, 2025 | 4.43 | 4.48 | 4.48 | 4.51 | 4.36 | 64,535 |
| October 07, 2025 | 4.7 | 4.45 | 4.45 | 4.7 | 4.35 | 69,900 |
| October 06, 2025 | 4.77 | 4.62 | 4.62 | 4.77 | 4.58 | 31,270 |
| October 03, 2025 | 4.71 | 4.74 | 4.74 | 4.89 | 4.68 | 31,200 |
| October 02, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.49 | 40,000 |
| October 01, 2025 | 4.57 | 4.67 | 4.67 | 4.69 | 4.52 | 41,500 |
| September 30, 2025 | 4.44 | 4.57 | 4.57 | 4.59 | 4.44 | 56,153 |
| September 29, 2025 | 4.54 | 4.43 | 4.43 | 4.54 | 4.39 | 40,197 |
| September 26, 2025 | 4.56 | 4.53 | 4.53 | 4.65 | 4.49 | 37,784 |
| September 25, 2025 | 4.76 | 4.56 | 4.56 | 4.76 | 4.53 | 36,200 |
| September 24, 2025 | 4.89 | 4.67 | 4.67 | 4.99 | 4.5 | 105,312 |
| September 23, 2025 | 4.99 | 4.91 | 4.91 | 5.12 | 4.83 | 58,202 |
| September 22, 2025 | 5.26 | 5.02 | 5.02 | 5.28 | 4.85 | 122,450 |
| September 19, 2025 | 5.47 | 5.32 | 5.32 | 5.58 | 5.27 | 103,100 |
| September 18, 2025 | 5.17 | 5.44 | 5.44 | 5.63 | 5.13 | 176,200 |
| September 17, 2025 | 4.78 | 5.09 | 5.09 | 5.6 | 4.78 | 385,300 |
| September 16, 2025 | 4.4 | 4.78 | 4.78 | 4.84 | 4.39 | 126,729 |
| September 15, 2025 | 4.25 | 4.4 | 4.4 | 4.72 | 4.16 | 316,107 |
| September 12, 2025 | 4.2 | 4.27 | 4.27 | 4.3 | 3.96 | 266,300 |
| September 11, 2025 | 4.15 | 4.2 | 4.2 | 4.25 | 4.15 | 132,800 |
| September 10, 2025 | 4.12 | 4.14 | 4.14 | 4.22 | 4.02 | 42,614 |
| September 09, 2025 | 4.1 | 4.08 | 4.08 | 4.14 | 4 | 25,066 |
| September 08, 2025 | 4.14 | 4.09 | 4.09 | 4.16 | 4.05 | 28,006 |
| September 05, 2025 | 4.08 | 4.15 | 4.15 | 4.15 | 4.08 | 28,669 |
| September 04, 2025 | 4.06 | 4.11 | 4.11 | 4.11 | 4.04 | 12,647 |
| September 03, 2025 | 4.1 | 4.08 | 4.08 | 4.15 | 4.04 | 41,524 |
| September 02, 2025 | 4.13 | 4.11 | 4.11 | 4.17 | 4.09 | 31,038 |
| August 29, 2025 | 4.07 | 4.18 | 4.18 | 4.2 | 4.06 | 41,822 |
| August 28, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.06 | 17,821 |
| August 27, 2025 | 4.13 | 4.09 | 4.09 | 4.19 | 4.06 | 39,566 |
| August 26, 2025 | 4.2 | 4.14 | 4.14 | 4.21 | 4.12 | 30,400 |
| August 25, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.15 | 35,400 |
| August 22, 2025 | 4.12 | 4.16 | 4.16 | 4.2 | 4.1 | 21,700 |
| August 21, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.05 | 20,003 |
| August 20, 2025 | 4.24 | 4.16 | 4.16 | 4.26 | 4.11 | 22,599 |
| August 19, 2025 | 4.28 | 4.16 | 4.16 | 4.3 | 4.14 | 48,647 |
| August 18, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.2 | 30,600 |
| August 15, 2025 | 4.18 | 4.22 | 4.22 | 4.25 | 4.06 | 27,228 |
| August 14, 2025 | 4.28 | 4.2 | 4.2 | 4.34 | 4.16 | 39,500 |
| August 13, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.14 | 45,296 |
| August 12, 2025 | 4.24 | 4.3 | 4.3 | 4.4 | 4.24 | 36,500 |
| August 11, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.08 | 37,089 |
| August 08, 2025 | 4.33 | 4.19 | 4.19 | 4.33 | 4.15 | 30,716 |
| August 07, 2025 | 4.24 | 4.3 | 4.3 | 4.31 | 4.14 | 71,705 |
| August 06, 2025 | 4.05 | 4.17 | 4.17 | 4.22 | 4.04 | 49,900 |
| August 05, 2025 | 4.11 | 4.05 | 4.05 | 4.15 | 4.02 | 45,069 |
| August 04, 2025 | 4.16 | 4.15 | 4.15 | 4.17 | 3.9 | 95,617 |
| August 01, 2025 | 4.05 | 4.15 | 4.15 | 4.18 | 3.9 | 109,700 |
| July 31, 2025 | 4.34 | 4.11 | 4.11 | 4.42 | 4.07 | 102,457 |
| July 30, 2025 | 4.36 | 4.36 | 4.36 | 4.5 | 4.34 | 52,303 |
| July 29, 2025 | 4.44 | 4.41 | 4.41 | 4.47 | 4.31 | 71,600 |
| July 28, 2025 | 4.58 | 4.47 | 4.47 | 4.65 | 4.4 | 69,944 |
| July 25, 2025 | 4.66 | 4.58 | 4.58 | 4.7 | 4.47 | 34,400 |