4.72
-0.2318(-4.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 5.3 | 4.95 | 4.95 | 5.3 | 4.95 | 671,000 |
| November 11, 2025 | 4.06 | 5.24 | 5.24 | 5.7 | 3.92 | 337,800 |
| November 10, 2025 | 4.03 | 4.07 | 4.07 | 4.35 | 3.96 | 3,115 |
| November 07, 2025 | 3.9 | 3.95 | 3.95 | 4.26 | 3.9 | 3,734 |
| November 06, 2025 | 4.03 | 4.07 | 4.07 | 4.12 | 3.94 | 19,800 |
| November 05, 2025 | 4.05 | 4 | 4 | 4.3 | 4 | 17,500 |
| November 04, 2025 | 4.23 | 4.05 | 4.05 | 4.45 | 4 | 16,636 |
| November 03, 2025 | 4.26 | 4.29 | 4.29 | 4.55 | 4.16 | 3,745 |
| October 31, 2025 | 4.34 | 4.23 | 4.23 | 4.46 | 4.23 | 9,607 |
| October 30, 2025 | 4.32 | 4.3 | 4.3 | 4.45 | 4.21 | 6,120 |
| October 29, 2025 | 4.59 | 4.57 | 4.57 | 4.69 | 4.42 | 16,607 |
| October 28, 2025 | 4.64 | 4.54 | 4.54 | 4.73 | 4.4 | 25,200 |
| October 27, 2025 | 4.64 | 4.67 | 4.67 | 4.97 | 4.47 | 36,513 |
| October 24, 2025 | 4.22 | 4.54 | 4.54 | 4.6 | 4.21 | 20,100 |
| October 23, 2025 | 4.31 | 4.41 | 4.41 | 4.52 | 4.27 | 22,441 |
| October 22, 2025 | 4.01 | 4.13 | 4.13 | 4.32 | 4 | 38,449 |
| October 21, 2025 | 4.09 | 4.11 | 4.11 | 4.21 | 4.01 | 19,938 |
| October 20, 2025 | 4.08 | 4.07 | 4.07 | 4.14 | 3.99 | 19,689 |
| October 17, 2025 | 4.01 | 3.95 | 3.95 | 4.14 | 3.92 | 35,129 |
| October 16, 2025 | 4.2 | 3.94 | 3.94 | 4.35 | 3.94 | 78,700 |
| October 15, 2025 | 4.46 | 4.06 | 4.06 | 4.53 | 3.99 | 53,349 |
| October 14, 2025 | 4.55 | 4.39 | 4.39 | 4.89 | 3.83 | 72,000 |
| October 13, 2025 | 4.52 | 4.65 | 4.65 | 4.74 | 4.27 | 23,500 |
| October 10, 2025 | 4.61 | 4.33 | 4.33 | 4.99 | 4.26 | 36,900 |
| October 09, 2025 | 5.14 | 4.7 | 4.7 | 5.43 | 4.64 | 48,628 |
| October 08, 2025 | 5.1 | 5.1 | 5.1 | 5.37 | 5.01 | 34,800 |
| October 07, 2025 | 5.31 | 5.08 | 5.08 | 5.31 | 5 | 54,300 |
| October 06, 2025 | 5.42 | 5.31 | 5.31 | 5.42 | 5.24 | 7,938 |
| October 03, 2025 | 5.52 | 5.32 | 5.32 | 5.52 | 5.32 | 6,515 |
| October 02, 2025 | 5.35 | 5.43 | 5.43 | 5.62 | 5.31 | 18,200 |
| October 01, 2025 | 5.44 | 5.38 | 5.38 | 5.66 | 5.37 | 28,806 |
| September 30, 2025 | 5.41 | 5.44 | 5.44 | 5.7 | 5.41 | 5,461 |
| September 29, 2025 | 5.31 | 5.43 | 5.43 | 5.65 | 5.31 | 18,738 |
| September 26, 2025 | 5.47 | 5.66 | 5.66 | 5.73 | 5.4 | 13,336 |
| September 25, 2025 | 5.73 | 5.49 | 5.49 | 5.75 | 5.22 | 16,900 |
| September 24, 2025 | 5.7 | 5.68 | 5.68 | 5.91 | 5.61 | 14,100 |
| September 23, 2025 | 5.74 | 5.7 | 5.7 | 6 | 5.52 | 24,809 |
| September 22, 2025 | 5.44 | 5.75 | 5.75 | 5.82 | 5.44 | 78,200 |
| September 19, 2025 | 5.37 | 5.4 | 5.4 | 5.62 | 5.23 | 32,546 |
| September 18, 2025 | 5.24 | 5.35 | 5.35 | 5.41 | 5.12 | 13,600 |
| September 17, 2025 | 5.86 | 5.35 | 5.35 | 6.19 | 5.12 | 104,201 |
| September 16, 2025 | 4.4 | 5.88 | 5.88 | 6.95 | 4.26 | 593,831 |
| September 15, 2025 | 4.29 | 4.52 | 4.52 | 4.52 | 4.28 | 12,500 |
| September 12, 2025 | 4.37 | 4.26 | 4.26 | 4.4 | 4.24 | 12,500 |
| September 11, 2025 | 4.33 | 4.42 | 4.42 | 4.44 | 4.33 | 10,100 |
| September 10, 2025 | 3.91 | 4.36 | 4.36 | 4.4 | 3.91 | 13,549 |
| September 09, 2025 | 4 | 4.24 | 4.24 | 4.36 | 4 | 21,600 |
| September 08, 2025 | 4.07 | 4.13 | 4.13 | 4.13 | 4 | 11,100 |
| September 05, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 3.9 | 5,116 |
| September 04, 2025 | 3.93 | 3.9 | 3.9 | 4.12 | 3.82 | 27,935 |
| September 03, 2025 | 4.28 | 3.94 | 3.94 | 4.28 | 3.92 | 23,906 |
| September 02, 2025 | 4.25 | 4.3 | 4.3 | 4.44 | 4.2 | 22,046 |
| August 29, 2025 | 4.31 | 4.34 | 4.34 | 4.43 | 4.22 | 12,543 |
| August 28, 2025 | 4.3 | 4.31 | 4.31 | 4.5 | 4.3 | 11,516 |
| August 27, 2025 | 4.31 | 4.26 | 4.26 | 4.42 | 4.2 | 19,900 |
| August 26, 2025 | 4.31 | 4.3 | 4.3 | 4.43 | 4.27 | 16,100 |
| August 25, 2025 | 4.1 | 4.37 | 4.37 | 4.38 | 4.1 | 19,800 |
| August 22, 2025 | 4.04 | 4.08 | 4.08 | 4.22 | 4.04 | 27,500 |
| August 21, 2025 | 4.09 | 3.96 | 3.96 | 4.18 | 3.96 | 32,500 |
| August 20, 2025 | 4.14 | 4.1 | 4.1 | 4.4 | 4.09 | 20,715 |