4.74
+0.21(+4.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 4.56 | 4.74 | 4.74 | 4.85 | 4.53 | 248,966 |
| October 22, 2025 | 4.69 | 4.53 | 4.53 | 4.69 | 4.37 | 333,100 |
| October 21, 2025 | 4.85 | 4.72 | 4.72 | 4.89 | 4.71 | 280,662 |
| October 20, 2025 | 4.7 | 4.79 | 4.79 | 4.91 | 4.7 | 276,100 |
| October 17, 2025 | 4.86 | 4.69 | 4.69 | 4.96 | 4.63 | 482,908 |
| October 16, 2025 | 5.18 | 4.94 | 4.94 | 5.34 | 4.93 | 398,304 |
| October 15, 2025 | 5.42 | 5.16 | 5.16 | 5.46 | 5.11 | 274,708 |
| October 14, 2025 | 4.98 | 5.33 | 5.33 | 5.36 | 4.91 | 335,905 |
| October 13, 2025 | 5.07 | 5.03 | 5.03 | 5.13 | 4.91 | 313,100 |
| October 10, 2025 | 5.7 | 4.91 | 4.91 | 5.72 | 4.85 | 812,501 |
| October 09, 2025 | 5.1 | 5.64 | 5.64 | 5.68 | 5 | 1.04M |
| October 08, 2025 | 5.05 | 5 | 5 | 5.15 | 4.95 | 222,800 |
| October 07, 2025 | 5.15 | 4.99 | 4.99 | 5.25 | 4.86 | 366,687 |
| October 06, 2025 | 5.25 | 5.14 | 5.14 | 5.25 | 5.04 | 370,200 |
| October 03, 2025 | 5.39 | 5.25 | 5.25 | 5.45 | 5.13 | 653,711 |
| October 02, 2025 | 4.7 | 5.33 | 5.33 | 5.35 | 4.69 | 1.54M |
| October 01, 2025 | 4.6 | 4.59 | 4.59 | 4.66 | 4.52 | 227,082 |
| September 30, 2025 | 4.55 | 4.57 | 4.57 | 4.67 | 4.42 | 211,800 |
| September 29, 2025 | 4.58 | 4.49 | 4.49 | 4.6 | 4.47 | 202,501 |
| September 26, 2025 | 4.61 | 4.56 | 4.56 | 4.68 | 4.52 | 148,000 |
| September 25, 2025 | 4.68 | 4.61 | 4.61 | 4.69 | 4.48 | 282,844 |
| September 24, 2025 | 4.8 | 4.71 | 4.71 | 4.96 | 4.62 | 456,994 |
| September 23, 2025 | 4.96 | 4.79 | 4.79 | 5 | 4.73 | 410,700 |
| September 22, 2025 | 4.71 | 4.92 | 4.92 | 4.99 | 4.57 | 558,241 |
| September 19, 2025 | 4.78 | 4.77 | 4.77 | 4.84 | 4.65 | 460,600 |
| September 18, 2025 | 4.6 | 4.69 | 4.69 | 4.75 | 4.55 | 284,400 |
| September 17, 2025 | 4.65 | 4.58 | 4.58 | 4.75 | 4.5 | 309,800 |
| September 16, 2025 | 4.87 | 4.65 | 4.65 | 4.87 | 4.56 | 322,200 |
| September 15, 2025 | 4.48 | 4.84 | 4.84 | 4.86 | 4.43 | 814,471 |
| September 12, 2025 | 4.52 | 4.45 | 4.45 | 4.6 | 4.43 | 366,721 |
| September 11, 2025 | 4.7 | 4.57 | 4.57 | 4.78 | 4.55 | 394,354 |
| September 10, 2025 | 4.53 | 4.69 | 4.69 | 4.87 | 4.47 | 459,805 |
| September 09, 2025 | 4.79 | 4.49 | 4.49 | 4.79 | 4.43 | 350,305 |
| September 08, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.61 | 366,200 |
| September 05, 2025 | 4.52 | 4.72 | 4.72 | 4.74 | 4.46 | 375,255 |
| September 04, 2025 | 4.57 | 4.52 | 4.52 | 4.61 | 4.42 | 473,645 |
| September 03, 2025 | 4.7 | 4.6 | 4.6 | 4.78 | 4.57 | 550,751 |
| September 02, 2025 | 4.85 | 4.7 | 4.7 | 5.06 | 4.64 | 1.11M |
| August 29, 2025 | 4.56 | 4.97 | 4.97 | 4.98 | 4.5 | 1.32M |
| August 28, 2025 | 3.86 | 4.65 | 4.65 | 4.69 | 3.86 | 3.68M |
| August 27, 2025 | 3.68 | 3.71 | 3.71 | 3.87 | 3.58 | 1.03M |
| August 26, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.6 | 248,500 |
| August 25, 2025 | 3.48 | 3.65 | 3.65 | 3.73 | 3.41 | 560,100 |
| August 22, 2025 | 3.52 | 3.47 | 3.47 | 3.54 | 3.38 | 543,325 |
| August 21, 2025 | 3.24 | 3.44 | 3.44 | 3.51 | 3.2 | 576,924 |
| August 20, 2025 | 3.36 | 3.23 | 3.23 | 3.39 | 3.1 | 311,782 |
| August 19, 2025 | 3.45 | 3.24 | 3.24 | 3.5 | 3.23 | 370,737 |
| August 18, 2025 | 3.06 | 3.43 | 3.43 | 3.58 | 3.06 | 1.39M |
| August 15, 2025 | 2.96 | 2.89 | 2.89 | 3 | 2.86 | 190,981 |
| August 14, 2025 | 2.99 | 2.97 | 2.97 | 3.05 | 2.9 | 117,559 |
| August 13, 2025 | 2.99 | 3.01 | 3.01 | 3.08 | 2.98 | 111,411 |
| August 12, 2025 | 2.98 | 3.04 | 3.04 | 3.08 | 2.95 | 243,348 |
| August 11, 2025 | 3.03 | 2.95 | 2.95 | 3.05 | 2.92 | 113,100 |
| August 08, 2025 | 3 | 2.99 | 2.99 | 3.06 | 2.94 | 81,808 |
| August 07, 2025 | 3.03 | 2.97 | 2.97 | 3.06 | 2.91 | 133,505 |
| August 06, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 2.91 | 192,200 |
| August 05, 2025 | 3.1 | 3.03 | 3.03 | 3.16 | 2.97 | 128,106 |
| August 04, 2025 | 2.95 | 3.1 | 3.1 | 3.16 | 2.91 | 165,453 |
| August 01, 2025 | 3.15 | 2.94 | 2.94 | 3.19 | 2.9 | 359,034 |
| July 31, 2025 | 3.2 | 3.21 | 3.21 | 3.25 | 3.15 | 222,342 |