4.50
-0.02(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.5 | 4.5 | 4.5 | 4.52 | 4.45 | 32,642 |
| October 16, 2025 | 4.5 | 4.52 | 4.52 | 4.55 | 4.47 | 25,500 |
| October 15, 2025 | 4.49 | 4.5 | 4.5 | 4.55 | 4.37 | 65,439 |
| October 14, 2025 | 4.4 | 4.5 | 4.5 | 4.63 | 4.37 | 66,814 |
| October 13, 2025 | 4.42 | 4.46 | 4.46 | 4.53 | 4.38 | 36,200 |
| October 10, 2025 | 4.49 | 4.42 | 4.42 | 4.53 | 4.38 | 60,832 |
| October 09, 2025 | 4.56 | 4.57 | 4.57 | 4.6 | 4.45 | 95,916 |
| October 08, 2025 | 4.54 | 4.65 | 4.65 | 4.68 | 4.52 | 80,518 |
| October 07, 2025 | 4.59 | 4.63 | 4.63 | 4.66 | 4.47 | 119,425 |
| October 06, 2025 | 4.7 | 4.53 | 4.53 | 4.7 | 4.46 | 194,826 |
| October 03, 2025 | 4.58 | 4.76 | 4.76 | 4.94 | 4.55 | 100,000 |
| October 02, 2025 | 5.09 | 4.6 | 4.6 | 5.09 | 4.25 | 265,600 |
| October 01, 2025 | 4.8 | 4.99 | 4.99 | 5.24 | 4.8 | 243,400 |
| September 30, 2025 | 5.25 | 4.75 | 4.75 | 5.35 | 4.6 | 227,903 |
| September 29, 2025 | 5.36 | 5.22 | 5.22 | 5.75 | 5.14 | 486,600 |
| September 26, 2025 | 4.66 | 4.74 | 4.74 | 4.9 | 4.62 | 43,424 |
| September 25, 2025 | 4.68 | 4.59 | 4.59 | 4.72 | 4.59 | 23,900 |
| September 24, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.55 | 27,196 |
| September 23, 2025 | 4.86 | 4.65 | 4.65 | 4.95 | 4.62 | 55,997 |
| September 22, 2025 | 4.59 | 4.75 | 4.75 | 4.84 | 4.57 | 67,417 |
| September 19, 2025 | 5.17 | 4.57 | 4.57 | 5.17 | 4.57 | 123,000 |
| September 18, 2025 | 5.01 | 5.1 | 5.1 | 5.19 | 4.86 | 40,900 |
| September 17, 2025 | 5.32 | 5.01 | 5.01 | 5.32 | 4.95 | 31,000 |
| September 16, 2025 | 5.18 | 5.17 | 5.17 | 5.3 | 4.84 | 76,207 |
| September 15, 2025 | 4.75 | 5.19 | 5.19 | 5.3 | 4.75 | 246,143 |
| September 12, 2025 | 4.66 | 4.71 | 4.71 | 4.76 | 4.53 | 99,972 |
| September 11, 2025 | 4.66 | 4.66 | 4.66 | 5.02 | 4.29 | 2.4M |
| September 10, 2025 | 4.35 | 4.22 | 4.22 | 4.35 | 4.19 | 14,600 |
| September 09, 2025 | 4.25 | 4.29 | 4.29 | 4.31 | 4.21 | 24,667 |
| September 08, 2025 | 4.12 | 4.22 | 4.22 | 4.3 | 4.09 | 26,188 |
| September 05, 2025 | 4.05 | 4.1 | 4.1 | 4.1 | 4.02 | 16,284 |
| September 04, 2025 | 3.92 | 4.02 | 4.02 | 4.03 | 3.92 | 15,300 |
| September 03, 2025 | 3.94 | 3.97 | 3.97 | 4.04 | 3.94 | 9,442 |
| September 02, 2025 | 3.99 | 3.93 | 3.93 | 4.04 | 3.92 | 33,701 |
| August 29, 2025 | 4.32 | 4.05 | 4.05 | 4.32 | 3.93 | 54,465 |
| August 28, 2025 | 3.94 | 4.17 | 4.17 | 4.21 | 3.94 | 35,900 |
| August 27, 2025 | 4.09 | 4 | 4 | 4.14 | 3.91 | 23,500 |
| August 26, 2025 | 3.94 | 4.09 | 4.09 | 4.27 | 3.85 | 71,600 |
| August 25, 2025 | 4 | 3.95 | 3.95 | 4.04 | 3.81 | 40,000 |
| August 22, 2025 | 4.11 | 4.06 | 4.06 | 4.19 | 4.01 | 21,700 |
| August 21, 2025 | 4.07 | 3.99 | 3.99 | 4.12 | 3.92 | 11,882 |
| August 20, 2025 | 4.03 | 4.14 | 4.14 | 4.14 | 4.01 | 10,709 |
| August 19, 2025 | 4.24 | 4.09 | 4.09 | 4.26 | 4.07 | 16,700 |
| August 18, 2025 | 4.14 | 4.24 | 4.24 | 4.37 | 4.14 | 42,044 |
| August 15, 2025 | 4.16 | 4.14 | 4.14 | 4.25 | 4.09 | 28,900 |
| August 14, 2025 | 4.08 | 4.16 | 4.16 | 4.32 | 4.08 | 14,400 |
| August 13, 2025 | 4 | 4.09 | 4.09 | 4.13 | 4 | 40,591 |
| August 12, 2025 | 3.97 | 4.04 | 4.04 | 4.19 | 3.97 | 19,100 |
| August 11, 2025 | 4.07 | 3.98 | 3.98 | 4.3 | 3.96 | 29,810 |
| August 08, 2025 | 4.14 | 4.08 | 4.08 | 4.26 | 4.02 | 14,317 |
| August 07, 2025 | 4.28 | 4.19 | 4.19 | 4.28 | 3.97 | 23,495 |
| August 06, 2025 | 4.38 | 4.26 | 4.26 | 4.5 | 4.21 | 22,417 |
| August 05, 2025 | 4.25 | 4.34 | 4.34 | 4.48 | 4.11 | 145,000 |
| August 04, 2025 | 3.99 | 4.29 | 4.29 | 4.36 | 3.97 | 117,900 |
| August 01, 2025 | 4.07 | 3.81 | 3.81 | 4.07 | 3.79 | 50,114 |
| July 31, 2025 | 4.19 | 4.07 | 4.07 | 4.25 | 3.91 | 67,800 |
| July 30, 2025 | 4.41 | 4.17 | 4.17 | 4.49 | 4.01 | 54,500 |
| July 29, 2025 | 4.46 | 4.38 | 4.38 | 4.6 | 4.2 | 95,300 |
| July 28, 2025 | 4.29 | 4.44 | 4.44 | 4.44 | 4.23 | 46,755 |
| July 25, 2025 | 4.18 | 4.15 | 4.15 | 4.24 | 4.14 | 28,800 |