4.37
-0.137(-3.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.4 | 4.37 | 4.37 | 4.43 | 4.31 | 3,799 |
| October 16, 2025 | 4.35 | 4.51 | 4.51 | 4.52 | 4.31 | 4,895 |
| October 15, 2025 | 4.62 | 4.61 | 4.61 | 4.92 | 4.61 | 6,389 |
| October 14, 2025 | 4.19 | 4.5 | 4.5 | 4.67 | 4.19 | 13,487 |
| October 13, 2025 | 4.05 | 4.22 | 4.22 | 4.24 | 4.04 | 31,679 |
| October 10, 2025 | 4.1 | 3.96 | 3.96 | 4.15 | 3.96 | 55,752 |
| October 09, 2025 | 4.23 | 4.11 | 4.11 | 4.3 | 4.1 | 5,598 |
| October 08, 2025 | 3.98 | 4.21 | 4.21 | 4.21 | 3.98 | 5,289 |
| October 07, 2025 | 4.13 | 4.06 | 4.06 | 4.13 | 4.02 | 148,742 |
| October 06, 2025 | 4.34 | 4.19 | 4.19 | 4.37 | 4.16 | 9,239 |
| October 03, 2025 | 4.22 | 4.3 | 4.3 | 4.32 | 4.19 | 1,360 |
| October 02, 2025 | 4.3 | 4.07 | 4.07 | 4.3 | 4.07 | 13,679 |
| October 01, 2025 | 4.01 | 4.16 | 4.16 | 4.24 | 3.87 | 16,512 |
| September 30, 2025 | 4.03 | 4.14 | 4.14 | 4.14 | 4.03 | 21 |
| September 29, 2025 | 4.04 | 4 | 4 | 4.36 | 4 | 15,643 |
| September 26, 2025 | 3.97 | 4.15 | 4.15 | 4.16 | 3.97 | 7,990 |
| September 25, 2025 | 3.96 | 3.88 | 3.88 | 4.09 | 3.81 | 30,598 |
| September 24, 2025 | 3.6 | 3.81 | 3.81 | 3.81 | 3.6 | 488 |
| September 23, 2025 | 3.7 | 3.67 | 3.67 | 3.91 | 3.67 | 17,631 |
| September 22, 2025 | 3.81 | 3.87 | 3.87 | 3.92 | 3.8 | 4,465 |
| September 19, 2025 | 4.17 | 3.9 | 3.9 | 4.26 | 3.67 | 128,798 |
| September 18, 2025 | 4.12 | 4.15 | 4.15 | 4.24 | 4.12 | 2,133 |
| September 17, 2025 | 4.9 | 4.24 | 4.24 | 4.93 | 4.24 | 150,520 |
| September 16, 2025 | 5.12 | 5.14 | 5.14 | 5.21 | 4.99 | 6,856 |
| September 15, 2025 | 4.58 | 5.04 | 5.04 | 5.16 | 4.58 | 9,532 |
| September 12, 2025 | 4.28 | 4.57 | 4.57 | 4.62 | 4.28 | 1,982 |
| September 11, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.36 | 105 |
| September 10, 2025 | 4.3 | 4.29 | 4.29 | 4.41 | 4.29 | 3,163 |
| September 09, 2025 | 4.39 | 4.28 | 4.28 | 4.48 | 4.28 | 3,712 |
| September 08, 2025 | 4.13 | 4.32 | 4.32 | 4.32 | 4.08 | 6,385 |
| September 05, 2025 | 4.04 | 4.08 | 4.08 | 4.08 | 4.04 | 1,190 |
| September 04, 2025 | 4.01 | 4.17 | 4.17 | 4.17 | 4.01 | 6,565 |
| September 03, 2025 | 4.09 | 4.08 | 4.08 | 4.19 | 4.08 | 1,609 |
| September 02, 2025 | 4.31 | 4.05 | 4.05 | 4.32 | 3.95 | 5,232 |
| September 01, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
| August 29, 2025 | 4.06 | 4.37 | 4.37 | 4.42 | 4.06 | 6,408 |
| August 28, 2025 | 4.42 | 4.2 | 4.2 | 4.42 | 4.13 | 2,377 |
| August 27, 2025 | 3.97 | 4.23 | 4.23 | 4.24 | 3.97 | 8,717 |
| August 26, 2025 | 4.18 | 3.97 | 3.97 | 4.18 | 3.95 | 5,616 |
| August 22, 2025 | 3.94 | 4.19 | 4.19 | 4.19 | 3.89 | 59,749 |
| August 21, 2025 | 3.7 | 3.85 | 3.85 | 3.85 | 3.7 | 3,296 |
| August 20, 2025 | 3.57 | 3.71 | 3.71 | 3.76 | 3.55 | 86,544 |
| August 19, 2025 | 3.3 | 3.47 | 3.47 | 3.53 | 3.3 | 135,046 |
| August 18, 2025 | 3.26 | 3.29 | 3.29 | 3.37 | 3.22 | 44,009 |
| August 15, 2025 | 3.02 | 3.22 | 3.22 | 3.22 | 3.01 | 4,467 |
| August 14, 2025 | 2.9 | 2.89 | 2.89 | 2.96 | 2.88 | 81,084 |
| August 13, 2025 | 2.87 | 2.92 | 2.92 | 2.94 | 2.84 | 19,066 |
| August 12, 2025 | 2.94 | 2.84 | 2.84 | 2.94 | 2.75 | 18,830 |
| August 11, 2025 | 2.73 | 2.95 | 2.95 | 2.96 | 2.73 | 27,500 |
| August 08, 2025 | 2.54 | 2.66 | 2.66 | 2.7 | 2.48 | 23,722 |
| August 07, 2025 | 2.51 | 2.5 | 2.5 | 2.51 | 2.44 | 3,900 |
| August 06, 2025 | 2.52 | 2.45 | 2.45 | 2.53 | 2.44 | 21,461 |
| August 05, 2025 | 2.38 | 2.5 | 2.5 | 2.51 | 2.35 | 30,163 |
| August 04, 2025 | 2.31 | 2.39 | 2.39 | 2.44 | 2.31 | 21,699 |
| August 01, 2025 | 2.49 | 2.42 | 2.42 | 2.49 | 2.37 | 38,780 |
| July 31, 2025 | 2.55 | 2.49 | 2.49 | 2.58 | 2.48 | 31,876 |
| July 30, 2025 | 2.55 | 2.42 | 2.42 | 2.59 | 2.42 | 19,449 |
| July 29, 2025 | 2.58 | 2.45 | 2.45 | 2.58 | 2.39 | 55,651 |
| July 28, 2025 | 2.61 | 2.6 | 2.6 | 2.62 | 2.57 | 25,383 |
| July 25, 2025 | 2.68 | 2.54 | 2.54 | 2.68 | 2.54 | 12,615 |