4.09
+0.12(+3.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.21 | 3.97 | 3.97 | 4.27 | 3.89 | 211,941 |
| October 16, 2025 | 4.45 | 4.32 | 4.32 | 4.58 | 4.21 | 85,400 |
| October 15, 2025 | 4.35 | 4.42 | 4.42 | 4.49 | 4.29 | 65,800 |
| October 14, 2025 | 4.4 | 4.37 | 4.37 | 4.45 | 4.07 | 70,318 |
| October 13, 2025 | 4.43 | 4.41 | 4.41 | 4.53 | 4.3 | 89,148 |
| October 10, 2025 | 4.68 | 4.34 | 4.34 | 4.68 | 4.27 | 102,900 |
| October 09, 2025 | 4.64 | 4.62 | 4.62 | 4.69 | 4.52 | 69,501 |
| October 08, 2025 | 4.67 | 4.59 | 4.59 | 4.7 | 4.41 | 127,900 |
| October 07, 2025 | 4.43 | 4.55 | 4.55 | 4.55 | 4.32 | 187,400 |
| October 06, 2025 | 4.14 | 4.4 | 4.4 | 4.41 | 4.04 | 272,074 |
| October 03, 2025 | 4.04 | 4.11 | 4.11 | 4.18 | 3.89 | 233,848 |
| October 02, 2025 | 4.12 | 4.02 | 4.02 | 4.19 | 4 | 197,866 |
| October 01, 2025 | 4.45 | 4.12 | 4.12 | 4.63 | 4.06 | 337,400 |
| September 30, 2025 | 4.54 | 4.35 | 4.35 | 4.54 | 4.28 | 807,400 |
| September 29, 2025 | 4.46 | 4.54 | 4.54 | 4.6 | 4.39 | 85,192 |
| September 26, 2025 | 4.31 | 4.46 | 4.46 | 4.66 | 4.2 | 108,176 |
| September 25, 2025 | 4.56 | 4.33 | 4.33 | 4.67 | 4 | 185,248 |
| September 24, 2025 | 4.07 | 4.58 | 4.58 | 4.58 | 4.05 | 210,500 |
| September 23, 2025 | 4.17 | 4.07 | 4.07 | 4.24 | 4.05 | 56,325 |
| September 22, 2025 | 4.01 | 4.16 | 4.16 | 4.27 | 4.01 | 72,717 |
| September 19, 2025 | 4.07 | 4.03 | 4.03 | 4.14 | 3.9 | 69,800 |
| September 18, 2025 | 3.9 | 4.07 | 4.07 | 4.14 | 3.89 | 61,900 |
| September 17, 2025 | 4 | 3.91 | 3.91 | 4.19 | 3.85 | 152,600 |
| September 16, 2025 | 4.03 | 4.1 | 4.1 | 4.34 | 4.03 | 719,227 |
| September 15, 2025 | 3.83 | 3.81 | 3.81 | 3.91 | 3.74 | 61,146 |
| September 12, 2025 | 3.93 | 3.83 | 3.83 | 3.95 | 3.81 | 56,245 |
| September 11, 2025 | 3.97 | 3.93 | 3.93 | 4.05 | 3.88 | 52,400 |
| September 10, 2025 | 4.03 | 3.96 | 3.96 | 4.26 | 3.74 | 101,500 |
| September 09, 2025 | 4.07 | 4.05 | 4.05 | 4.17 | 3.84 | 74,576 |
| September 08, 2025 | 4.38 | 4.06 | 4.06 | 4.45 | 4.04 | 62,311 |
| September 05, 2025 | 4.19 | 4.31 | 4.31 | 4.36 | 4.14 | 60,566 |
| September 04, 2025 | 4.34 | 4.2 | 4.2 | 4.44 | 4.07 | 86,937 |
| September 03, 2025 | 4 | 4.29 | 4.29 | 4.35 | 3.96 | 143,818 |
| September 02, 2025 | 4.11 | 4.03 | 4.03 | 4.28 | 3.95 | 66,105 |
| August 29, 2025 | 4.01 | 4.08 | 4.08 | 4.17 | 4 | 72,868 |
| August 28, 2025 | 4.07 | 4.06 | 4.06 | 4.26 | 4.02 | 55,004 |
| August 27, 2025 | 4.44 | 4.05 | 4.05 | 4.5 | 4 | 147,321 |
| August 26, 2025 | 4.56 | 4.39 | 4.39 | 4.69 | 4.25 | 105,600 |
| August 25, 2025 | 4.45 | 4.57 | 4.57 | 4.68 | 4.23 | 57,960 |
| August 22, 2025 | 4.19 | 4.51 | 4.51 | 4.62 | 4.19 | 67,800 |
| August 21, 2025 | 4.36 | 4.19 | 4.19 | 4.56 | 4.19 | 51,449 |
| August 20, 2025 | 4.41 | 4.47 | 4.47 | 4.51 | 4.1 | 63,104 |
| August 19, 2025 | 4.42 | 4.46 | 4.46 | 4.6 | 4.32 | 39,147 |
| August 18, 2025 | 4.56 | 4.44 | 4.44 | 4.75 | 4.42 | 65,294 |
| August 15, 2025 | 4.55 | 4.57 | 4.57 | 4.69 | 4.25 | 72,012 |
| August 14, 2025 | 4.52 | 4.57 | 4.57 | 4.6 | 4 | 162,400 |
| August 13, 2025 | 4.5 | 4.76 | 4.76 | 4.86 | 4.46 | 58,000 |
| August 12, 2025 | 4.33 | 4.45 | 4.45 | 4.57 | 4.3 | 90,200 |
| August 11, 2025 | 4.94 | 4.33 | 4.33 | 4.98 | 4.2 | 207,147 |
| August 08, 2025 | 5.1 | 4.99 | 4.99 | 5.25 | 4.85 | 127,300 |
| August 07, 2025 | 5.15 | 4.99 | 4.99 | 5.28 | 4.85 | 242,073 |
| August 06, 2025 | 5.5 | 5.14 | 5.14 | 5.74 | 5.02 | 270,964 |
| August 05, 2025 | 5.6 | 5.2 | 5.2 | 5.6 | 5.03 | 172,140 |
| August 04, 2025 | 5.04 | 5.32 | 5.32 | 5.5 | 4.87 | 407,644 |
| August 01, 2025 | 4.33 | 4.77 | 4.77 | 4.9 | 4.05 | 253,332 |
| July 31, 2025 | 4.18 | 4.44 | 4.44 | 4.64 | 4.13 | 716,459 |
| July 30, 2025 | 4 | 4.01 | 4.01 | 4.09 | 3.83 | 78,658 |
| July 29, 2025 | 4.03 | 3.87 | 3.87 | 4.07 | 3.83 | 53,404 |
| July 28, 2025 | 4.26 | 4.01 | 4.01 | 4.28 | 3.84 | 140,631 |
| July 25, 2025 | 4.16 | 4.24 | 4.24 | 4.34 | 4.1 | 87,800 |