4.15
-0.6325(-13.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.65 | 4.15 | 4.15 | 4.65 | 4.05 | 113,746 |
| October 16, 2025 | 4.43 | 4.78 | 4.78 | 4.84 | 4.41 | 88,871 |
| October 15, 2025 | 4.45 | 4.48 | 4.48 | 4.5 | 4.37 | 32,450 |
| October 14, 2025 | 4.33 | 4.33 | 4.33 | 4.48 | 4.21 | 27,627 |
| October 13, 2025 | 4.34 | 4.48 | 4.48 | 4.52 | 4.32 | 15,415 |
| October 10, 2025 | 4.1 | 4.22 | 4.22 | 4.36 | 4.08 | 55,905 |
| October 09, 2025 | 4.43 | 4.46 | 4.46 | 4.63 | 4.42 | 34,283 |
| October 08, 2025 | 4.41 | 4.47 | 4.47 | 4.55 | 4.38 | 43,260 |
| October 07, 2025 | 4.26 | 4.32 | 4.32 | 4.33 | 4.17 | 42,179 |
| October 06, 2025 | 4.23 | 4.31 | 4.31 | 4.38 | 4.21 | 28,821 |
| October 03, 2025 | 3.99 | 4.21 | 4.21 | 4.22 | 3.98 | 43,512 |
| October 02, 2025 | 4.02 | 3.86 | 3.86 | 4.1 | 3.77 | 62,199 |
| October 01, 2025 | 3.98 | 3.92 | 3.92 | 4.13 | 3.92 | 95,621 |
| September 30, 2025 | 4.18 | 4.03 | 4.03 | 4.18 | 3.85 | 21,900 |
| September 29, 2025 | 4.24 | 4.14 | 4.14 | 4.26 | 4.1 | 108,534 |
| September 26, 2025 | 3.89 | 4.01 | 4.01 | 4.06 | 3.85 | 88,806 |
| September 25, 2025 | 3.56 | 3.76 | 3.76 | 3.82 | 3.54 | 119,995 |
| September 24, 2025 | 3.6 | 3.54 | 3.54 | 3.62 | 3.5 | 46,864 |
| September 23, 2025 | 3.27 | 3.59 | 3.59 | 3.6 | 3.27 | 102,674 |
| September 22, 2025 | 3.26 | 3.24 | 3.24 | 3.29 | 3.18 | 43,165 |
| September 19, 2025 | 3.12 | 3.19 | 3.19 | 3.2 | 3.1 | 47,511 |
| September 18, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.09 | 1,025 |
| September 17, 2025 | 3.15 | 3.08 | 3.08 | 3.15 | 2.99 | 20,424 |
| September 16, 2025 | 3.21 | 3.15 | 3.15 | 3.26 | 3.15 | 33,027 |
| September 15, 2025 | 3.19 | 3.21 | 3.21 | 3.25 | 3.14 | 18,133 |
| September 12, 2025 | 3.15 | 3.19 | 3.19 | 3.22 | 3.12 | 36,734 |
| September 11, 2025 | 3.11 | 3.12 | 3.12 | 3.12 | 3.08 | 893 |
| September 10, 2025 | 3.09 | 3.12 | 3.12 | 3.18 | 3.09 | 4,745 |
| September 09, 2025 | 3.13 | 3.01 | 3.01 | 3.16 | 2.97 | 12,049 |
| September 08, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 3.1 | 5,651 |
| September 05, 2025 | 3.09 | 3.06 | 3.06 | 3.19 | 3.06 | 41,925 |
| September 04, 2025 | 3.24 | 3.04 | 3.04 | 3.29 | 3.03 | 31,072 |
| September 03, 2025 | 3.22 | 3.42 | 3.42 | 3.43 | 3.18 | 102,942 |
| September 02, 2025 | 3.27 | 3.25 | 3.25 | 3.31 | 3.11 | 27,962 |
| September 01, 2025 | 3.13 | 3.32 | 3.32 | 3.34 | 3.13 | 67,411 |
| August 29, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 9,273 |
| August 28, 2025 | 2.95 | 2.93 | 2.93 | 2.98 | 2.93 | 80 |
| August 27, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.88 | 1,819 |
| August 26, 2025 | 2.91 | 2.9 | 2.9 | 2.91 | 2.86 | 9,468 |
| August 22, 2025 | 2.93 | 3.07 | 3.07 | 3.07 | 2.88 | 1,877 |
| August 21, 2025 | 2.86 | 2.91 | 2.91 | 2.93 | 2.85 | 49 |
| August 20, 2025 | 2.79 | 2.88 | 2.88 | 2.91 | 2.78 | 12,344 |
| August 19, 2025 | 2.92 | 2.83 | 2.83 | 2.92 | 2.81 | 857 |
| August 18, 2025 | 2.91 | 2.92 | 2.92 | 2.92 | 2.88 | 19,271 |
| August 15, 2025 | 3.05 | 2.93 | 2.93 | 3.05 | 2.89 | 1,790 |
| August 14, 2025 | 2.93 | 2.97 | 2.97 | 2.99 | 2.93 | 61,390 |
| August 13, 2025 | 2.99 | 2.91 | 2.91 | 2.99 | 2.91 | 24,683 |
| August 12, 2025 | 2.88 | 2.93 | 2.93 | 2.97 | 2.87 | 76,573 |
| August 11, 2025 | 2.86 | 2.9 | 2.9 | 2.9 | 2.78 | 23,862 |
| August 08, 2025 | 3 | 2.92 | 2.92 | 3.02 | 2.89 | 11,967 |
| August 07, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.92 | 28,994 |
| August 06, 2025 | 2.87 | 2.91 | 2.91 | 2.93 | 2.86 | 14,354 |
| August 05, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.78 | 53,218 |
| August 04, 2025 | 2.85 | 2.93 | 2.93 | 3.01 | 2.82 | 199,605 |
| August 01, 2025 | 2.75 | 2.78 | 2.78 | 2.79 | 2.61 | 364,755 |
| July 31, 2025 | 2.86 | 2.71 | 2.71 | 2.87 | 2.7 | 65,878 |
| July 30, 2025 | 3.24 | 3.07 | 3.07 | 3.34 | 3.07 | 72,380 |
| July 29, 2025 | 3.19 | 3.26 | 3.26 | 3.3 | 3.19 | 64,705 |
| July 28, 2025 | 3.35 | 3.3 | 3.3 | 3.47 | 3.25 | 155,079 |
| July 25, 2025 | 3.33 | 3.26 | 3.26 | 3.35 | 3.19 | 85,647 |