4.01
-0.03(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.03 | 4.01 | 4.01 | 4.21 | 3.86 | 217,339 |
| October 16, 2025 | 4.35 | 4.04 | 4.04 | 4.4 | 4.04 | 127,021 |
| October 15, 2025 | 4.12 | 4.3 | 4.3 | 4.3 | 4.1 | 144,900 |
| October 14, 2025 | 4.17 | 4.11 | 4.11 | 4.17 | 3.89 | 136,900 |
| October 13, 2025 | 4.16 | 4.2 | 4.2 | 4.2 | 4.06 | 119,910 |
| October 10, 2025 | 4.39 | 4.08 | 4.08 | 4.4 | 4.05 | 239,600 |
| October 09, 2025 | 4.5 | 4.36 | 4.36 | 4.55 | 4.3 | 188,240 |
| October 08, 2025 | 4.77 | 4.52 | 4.52 | 4.77 | 4.5 | 112,056 |
| October 07, 2025 | 4.77 | 4.76 | 4.76 | 4.77 | 4.6 | 167,526 |
| October 06, 2025 | 4.82 | 4.73 | 4.73 | 4.84 | 4.69 | 143,032 |
| October 03, 2025 | 4.8 | 4.81 | 4.81 | 4.93 | 4.72 | 153,227 |
| October 02, 2025 | 4.69 | 4.78 | 4.78 | 4.79 | 4.5 | 81,174 |
| October 01, 2025 | 4.6 | 4.68 | 4.68 | 4.75 | 4.6 | 106,100 |
| September 30, 2025 | 4.65 | 4.65 | 4.65 | 4.69 | 4.58 | 144,569 |
| September 29, 2025 | 4.63 | 4.65 | 4.65 | 4.68 | 4.43 | 214,520 |
| September 26, 2025 | 4.3 | 4.63 | 4.63 | 4.65 | 4.22 | 240,930 |
| September 25, 2025 | 4.27 | 4.3 | 4.3 | 4.34 | 4.13 | 65,000 |
| September 24, 2025 | 4.46 | 4.38 | 4.38 | 4.46 | 4 | 188,113 |
| September 23, 2025 | 4.74 | 4.5 | 4.5 | 4.74 | 4.24 | 290,532 |
| September 22, 2025 | 4.17 | 4.68 | 4.68 | 4.68 | 4.15 | 631,536 |
| September 19, 2025 | 3.88 | 4.14 | 4.14 | 4.17 | 3.88 | 416,800 |
| September 18, 2025 | 3.71 | 3.9 | 3.9 | 3.93 | 3.62 | 102,501 |
| September 17, 2025 | 3.76 | 3.68 | 3.68 | 3.79 | 3.68 | 49,700 |
| September 16, 2025 | 3.7 | 3.8 | 3.8 | 3.8 | 3.65 | 82,509 |
| September 15, 2025 | 3.7 | 3.66 | 3.66 | 3.77 | 3.63 | 69,603 |
| September 12, 2025 | 3.84 | 3.69 | 3.69 | 3.91 | 3.6 | 204,700 |
| September 11, 2025 | 3.57 | 3.83 | 3.83 | 3.86 | 3.55 | 363,264 |
| September 10, 2025 | 3.52 | 3.48 | 3.48 | 3.55 | 3.46 | 78,135 |
| September 09, 2025 | 3.55 | 3.54 | 3.54 | 3.6 | 3.47 | 157,214 |
| September 08, 2025 | 3.53 | 3.55 | 3.55 | 3.55 | 3.46 | 72,500 |
| September 05, 2025 | 3.51 | 3.53 | 3.53 | 3.55 | 3.51 | 61,992 |
| September 04, 2025 | 3.57 | 3.53 | 3.53 | 3.58 | 3.45 | 179,300 |
| September 03, 2025 | 3.65 | 3.59 | 3.59 | 3.67 | 3.52 | 150,000 |
| September 02, 2025 | 3.55 | 3.6 | 3.6 | 3.67 | 3.5 | 172,138 |
| August 29, 2025 | 3.52 | 3.55 | 3.55 | 3.73 | 3.45 | 225,500 |
| August 28, 2025 | 3.59 | 3.46 | 3.46 | 3.59 | 3.45 | 166,828 |
| August 27, 2025 | 3.65 | 3.59 | 3.59 | 3.81 | 3.54 | 302,951 |
| August 26, 2025 | 3.6 | 3.62 | 3.62 | 3.71 | 3.46 | 293,039 |
| August 25, 2025 | 3.34 | 3.54 | 3.54 | 3.56 | 3.2 | 161,900 |
| August 22, 2025 | 3.15 | 3.29 | 3.29 | 3.29 | 3.13 | 234,618 |
| August 21, 2025 | 2.86 | 3.07 | 3.07 | 3.08 | 2.86 | 140,900 |
| August 20, 2025 | 2.96 | 2.93 | 2.93 | 3.06 | 2.88 | 111,400 |
| August 19, 2025 | 3 | 2.9 | 2.9 | 3.05 | 2.88 | 149,500 |
| August 18, 2025 | 2.91 | 2.98 | 2.98 | 3.08 | 2.86 | 211,733 |
| August 15, 2025 | 2.95 | 2.85 | 2.85 | 2.95 | 2.75 | 87,490 |
| August 14, 2025 | 2.75 | 2.84 | 2.84 | 2.92 | 2.7 | 281,169 |
| August 13, 2025 | 2.9 | 2.75 | 2.75 | 2.9 | 2.75 | 116,247 |
| August 12, 2025 | 2.9 | 2.87 | 2.87 | 2.94 | 2.62 | 127,000 |
| August 11, 2025 | 2.65 | 2.88 | 2.88 | 2.88 | 2.64 | 69,032 |
| August 08, 2025 | 2.71 | 2.66 | 2.66 | 2.75 | 2.6 | 54,832 |
| August 07, 2025 | 2.8 | 2.7 | 2.7 | 2.88 | 2.7 | 130,747 |
| August 06, 2025 | 2.61 | 2.75 | 2.75 | 2.93 | 2.6 | 407,728 |
| August 05, 2025 | 2.45 | 2.49 | 2.49 | 2.52 | 2.41 | 123,900 |
| August 04, 2025 | 2.4 | 2.47 | 2.47 | 2.5 | 2.4 | 49,900 |
| August 01, 2025 | 2.4 | 2.43 | 2.43 | 2.43 | 2.34 | 192,300 |
| July 31, 2025 | 2.41 | 2.39 | 2.39 | 2.45 | 2.39 | 31,750 |
| July 30, 2025 | 2.5 | 2.43 | 2.43 | 2.52 | 2.43 | 33,718 |
| July 29, 2025 | 2.54 | 2.47 | 2.47 | 2.54 | 2.42 | 74,377 |
| July 28, 2025 | 2.55 | 2.54 | 2.54 | 2.55 | 2.44 | 57,714 |
| July 25, 2025 | 2.45 | 2.49 | 2.49 | 2.54 | 2.45 | 37,141 |