4.57
-0.29(-5.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.87 | 4.57 | 4.57 | 4.93 | 4.5 | 23,005 |
| October 16, 2025 | 4.99 | 4.86 | 4.86 | 5.41 | 4.65 | 146,914 |
| October 15, 2025 | 5.66 | 5.02 | 5.02 | 5.69 | 4.86 | 46,000 |
| October 14, 2025 | 5.31 | 5.75 | 5.75 | 6.1 | 5.26 | 134,504 |
| October 13, 2025 | 5.32 | 5.52 | 5.52 | 5.65 | 5.15 | 28,652 |
| October 10, 2025 | 5.27 | 5.25 | 5.25 | 5.49 | 5.19 | 24,604 |
| October 09, 2025 | 5.44 | 5.26 | 5.26 | 5.55 | 5.25 | 21,848 |
| October 08, 2025 | 4.99 | 5.59 | 5.59 | 5.73 | 4.99 | 53,600 |
| October 07, 2025 | 4.87 | 5.01 | 5.01 | 5.05 | 4.87 | 6,712 |
| October 06, 2025 | 5.09 | 4.94 | 4.94 | 5.09 | 4.92 | 8,931 |
| October 03, 2025 | 4.96 | 5.07 | 5.07 | 5.1 | 4.96 | 16,076 |
| October 02, 2025 | 4.79 | 5.06 | 5.06 | 5.15 | 4.79 | 11,949 |
| October 01, 2025 | 4.66 | 4.84 | 4.84 | 4.96 | 4.66 | 29,834 |
| September 30, 2025 | 4.8 | 4.7 | 4.7 | 5 | 4.68 | 10,600 |
| September 29, 2025 | 4.9 | 4.86 | 4.86 | 5.01 | 4.78 | 18,880 |
| September 26, 2025 | 4.82 | 4.81 | 4.81 | 4.92 | 4.81 | 9,900 |
| September 25, 2025 | 4.91 | 4.72 | 4.72 | 4.98 | 4.68 | 11,021 |
| September 24, 2025 | 4.91 | 4.89 | 4.89 | 5.01 | 4.77 | 26,741 |
| September 23, 2025 | 4.58 | 4.91 | 4.91 | 5.27 | 4.58 | 88,211 |
| September 22, 2025 | 4.6 | 4.66 | 4.66 | 4.71 | 4.51 | 23,300 |
| September 19, 2025 | 4.77 | 4.69 | 4.69 | 4.8 | 4.62 | 18,700 |
| September 18, 2025 | 4.83 | 4.73 | 4.73 | 4.88 | 4.48 | 57,500 |
| September 17, 2025 | 4.45 | 4.81 | 4.81 | 5.1 | 4.42 | 84,700 |
| September 16, 2025 | 4.81 | 4.5 | 4.5 | 4.99 | 4.42 | 160,313 |
| September 15, 2025 | 4.92 | 5.17 | 5.17 | 6.4 | 4.43 | 1.71M |
| September 12, 2025 | 4.6 | 4.45 | 4.45 | 4.78 | 4.27 | 54,200 |
| September 11, 2025 | 4.22 | 4.7 | 4.7 | 4.79 | 4.18 | 179,765 |
| September 10, 2025 | 4.05 | 4.12 | 4.12 | 4.19 | 4.01 | 18,316 |
| September 09, 2025 | 3.79 | 4.03 | 4.03 | 4.11 | 3.69 | 151,193 |
| September 08, 2025 | 3.89 | 4.11 | 4.11 | 5.35 | 3.76 | 675,112 |
| September 05, 2025 | 4.04 | 4.01 | 4.01 | 4.08 | 3.85 | 30,305 |
| September 04, 2025 | 3.89 | 3.88 | 3.88 | 4.06 | 3.67 | 53,400 |
| September 03, 2025 | 3.88 | 3.82 | 3.82 | 3.97 | 3.7 | 9,473 |
| September 02, 2025 | 3.9 | 3.86 | 3.86 | 4.2 | 3.7 | 29,437 |
| August 29, 2025 | 4.23 | 3.93 | 3.93 | 4.23 | 3.92 | 35,403 |
| August 28, 2025 | 4.65 | 4.18 | 4.18 | 4.68 | 4.18 | 58,200 |
| August 27, 2025 | 4.09 | 4.69 | 4.69 | 4.7 | 4.09 | 96,161 |
| August 26, 2025 | 4.06 | 4.07 | 4.07 | 4.31 | 4.04 | 15,600 |
| August 25, 2025 | 4.39 | 4.14 | 4.14 | 4.39 | 4.06 | 44,215 |
| August 22, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 3.94 | 20,031 |
| August 21, 2025 | 4.32 | 4.2 | 4.2 | 4.4 | 4.14 | 20,215 |
| August 20, 2025 | 4.2 | 4.32 | 4.32 | 4.32 | 4.13 | 10,909 |
| August 19, 2025 | 4.41 | 4.28 | 4.28 | 4.41 | 4.12 | 27,430 |
| August 18, 2025 | 3.91 | 4.37 | 4.37 | 4.37 | 3.91 | 92,042 |
| August 15, 2025 | 3.82 | 4.03 | 4.03 | 4.04 | 3.67 | 54,700 |
| August 14, 2025 | 3.58 | 3.93 | 3.93 | 4.05 | 3.51 | 59,800 |
| August 13, 2025 | 3.55 | 3.72 | 3.72 | 3.94 | 3.55 | 57,152 |
| August 12, 2025 | 3.59 | 3.64 | 3.64 | 3.67 | 3.5 | 11,360 |
| August 11, 2025 | 3.75 | 3.62 | 3.62 | 3.99 | 3.28 | 34,002 |
| August 08, 2025 | 3.92 | 3.79 | 3.79 | 3.95 | 3.63 | 39,905 |
| August 07, 2025 | 3.7 | 4.01 | 4.01 | 4.1 | 3.6 | 150,335 |
| August 06, 2025 | 3.77 | 3.73 | 3.73 | 3.81 | 3.71 | 17,197 |
| August 05, 2025 | 3.96 | 3.88 | 3.88 | 3.99 | 3.65 | 115,700 |
| August 04, 2025 | 3.87 | 3.96 | 3.96 | 4.4 | 3.8 | 199,609 |
| August 01, 2025 | 3.75 | 3.72 | 3.72 | 3.97 | 3.4 | 113,300 |
| July 31, 2025 | 3.2 | 4 | 4 | 4.77 | 2.98 | 925,236 |
| July 30, 2025 | 3.62 | 3.25 | 3.25 | 3.62 | 3.22 | 44,813 |
| July 29, 2025 | 3.75 | 3.62 | 3.62 | 3.81 | 3.45 | 37,996 |
| July 28, 2025 | 4.15 | 3.81 | 3.81 | 4.15 | 3.72 | 33,333 |
| July 25, 2025 | 3.47 | 4.21 | 4.21 | 4.4 | 3.36 | 94,951 |