3.99
-0.0272(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 4.1 | 4.02 | 4.02 | 4.11 | 3.81 | 292,480 |
| October 21, 2025 | 4.98 | 4.21 | 4.21 | 4.98 | 4.18 | 499,735 |
| October 20, 2025 | 5.24 | 4.97 | 4.97 | 5.65 | 4.94 | 1.94M |
| October 17, 2025 | 5.01 | 5.07 | 5.07 | 5.34 | 5.01 | 175,160 |
| October 16, 2025 | 5.42 | 5.14 | 5.14 | 5.58 | 5 | 168,014 |
| October 15, 2025 | 5.8 | 5.36 | 5.36 | 6.1 | 5.29 | 213,335 |
| October 14, 2025 | 5.7 | 5.85 | 5.85 | 5.99 | 5.27 | 367,200 |
| October 13, 2025 | 5.83 | 5.78 | 5.78 | 6.16 | 5.66 | 462,349 |
| October 10, 2025 | 5.97 | 5.33 | 5.33 | 6.17 | 5.2 | 322,841 |
| October 09, 2025 | 5.83 | 5.94 | 5.94 | 6.4 | 5.73 | 325,281 |
| October 08, 2025 | 6.6 | 5.91 | 5.91 | 6.65 | 5.47 | 850,463 |
| October 07, 2025 | 5.16 | 7.02 | 7.02 | 7.22 | 5.02 | 2.65M |
| October 06, 2025 | 4.76 | 5.08 | 5.08 | 5.39 | 4.54 | 599,055 |
| October 03, 2025 | 4.59 | 4.68 | 4.68 | 5.05 | 4.59 | 373,437 |
| October 02, 2025 | 4.79 | 4.63 | 4.63 | 5.07 | 4.5 | 418,222 |
| October 01, 2025 | 4.42 | 4.86 | 4.86 | 5.04 | 4.42 | 614,978 |
| September 30, 2025 | 3.85 | 4.64 | 4.64 | 5.18 | 3.79 | 3.87M |
| September 29, 2025 | 3.97 | 3.83 | 3.83 | 4.1 | 3.8 | 228,930 |
| September 26, 2025 | 3.92 | 4.01 | 4.01 | 4.1 | 3.87 | 145,250 |
| September 25, 2025 | 4.01 | 3.98 | 3.98 | 4.01 | 3.88 | 145,366 |
| September 24, 2025 | 3.93 | 4.15 | 4.15 | 4.2 | 3.91 | 358,586 |
| September 23, 2025 | 3.97 | 3.89 | 3.89 | 4.14 | 3.81 | 216,143 |
| September 22, 2025 | 3.74 | 4.01 | 4.01 | 4.03 | 3.74 | 264,600 |
| September 19, 2025 | 3.98 | 3.69 | 3.69 | 4 | 3.62 | 311,163 |
| September 18, 2025 | 4 | 3.99 | 3.99 | 4.22 | 3.96 | 218,408 |
| September 17, 2025 | 4.23 | 3.96 | 3.96 | 4.35 | 3.94 | 404,173 |
| September 16, 2025 | 4.63 | 4.42 | 4.42 | 4.88 | 4.42 | 507,032 |
| September 15, 2025 | 3.99 | 4.5 | 4.5 | 4.59 | 3.9 | 2.62M |
| September 12, 2025 | 3.85 | 3.86 | 3.86 | 4.23 | 3.85 | 526,156 |
| September 11, 2025 | 3.25 | 3.67 | 3.67 | 3.77 | 3.23 | 557,068 |
| September 10, 2025 | 2.91 | 3.26 | 3.26 | 3.3 | 2.88 | 455,771 |
| September 09, 2025 | 2.85 | 2.92 | 2.92 | 2.99 | 2.85 | 191,633 |
| September 08, 2025 | 2.88 | 2.89 | 2.89 | 2.92 | 2.82 | 166,624 |
| September 05, 2025 | 2.88 | 2.87 | 2.87 | 3.01 | 2.87 | 210,689 |
| September 04, 2025 | 3.04 | 2.86 | 2.86 | 3.04 | 2.78 | 322,783 |
| September 03, 2025 | 3.03 | 3.04 | 3.04 | 3.14 | 2.95 | 383,022 |
| September 02, 2025 | 3.19 | 2.98 | 2.98 | 3.23 | 2.93 | 278,522 |
| August 29, 2025 | 3.21 | 3.19 | 3.19 | 3.29 | 3.15 | 159,896 |
| August 28, 2025 | 3.24 | 3.2 | 3.2 | 3.3 | 3.16 | 148,500 |
| August 27, 2025 | 3.36 | 3.24 | 3.24 | 3.39 | 3.22 | 183,517 |
| August 26, 2025 | 3.45 | 3.36 | 3.36 | 3.52 | 3.31 | 181,523 |
| August 25, 2025 | 3.4 | 3.4 | 3.4 | 3.6 | 3.38 | 275,838 |
| August 22, 2025 | 3.1 | 3.44 | 3.44 | 3.44 | 3.1 | 407,408 |
| August 21, 2025 | 3.33 | 3.31 | 3.31 | 3.75 | 3.2 | 524,663 |
| August 20, 2025 | 3.41 | 3.11 | 3.11 | 3.47 | 3.05 | 539,439 |
| August 19, 2025 | 3.88 | 3.56 | 3.56 | 4.03 | 3.55 | 356,894 |
| August 18, 2025 | 3.75 | 3.87 | 3.87 | 4.03 | 3.75 | 347,800 |
| August 15, 2025 | 4.12 | 3.73 | 3.73 | 4.43 | 3.72 | 602,722 |
| August 14, 2025 | 4.5 | 4.15 | 4.15 | 4.52 | 4.12 | 540,713 |
| August 13, 2025 | 4.6 | 4.55 | 4.55 | 4.95 | 4.53 | 510,608 |
| August 12, 2025 | 4.71 | 4.71 | 4.71 | 5.7 | 4.62 | 1.16M |
| August 11, 2025 | 4.28 | 4.47 | 4.47 | 5.13 | 4.12 | 1.54M |
| August 08, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 179.3M |
| August 07, 2025 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 203.97M |
| August 06, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 78.78M |
| August 05, 2025 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 91.12M |
| August 04, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 126.64M |
| August 01, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 124.58M |
| July 31, 2025 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 116.67M |
| July 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 129.21M |
