4.25
-0.1(-2.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.3 | 4.25 | 4.25 | 4.35 | 4.25 | 2,198 |
| October 16, 2025 | 4.31 | 4.35 | 4.35 | 4.35 | 4.2 | 5,139 |
| October 15, 2025 | 4.34 | 4.51 | 4.51 | 4.53 | 4.34 | 5,407 |
| October 14, 2025 | 4.2 | 4.52 | 4.52 | 4.61 | 4.2 | 1,514 |
| October 13, 2025 | 4.38 | 4.48 | 4.48 | 4.52 | 4.31 | 5,246 |
| October 10, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.22 | 9,131 |
| October 09, 2025 | 4.45 | 4.48 | 4.48 | 4.5 | 4.2 | 15,500 |
| October 08, 2025 | 4.35 | 4.08 | 4.08 | 4.5 | 4.08 | 44,900 |
| October 07, 2025 | 4.25 | 4.3 | 4.3 | 4.48 | 4.25 | 4,014 |
| October 06, 2025 | 4.54 | 4.31 | 4.31 | 4.65 | 3.81 | 40,800 |
| October 03, 2025 | 4.6 | 4.61 | 4.61 | 4.85 | 4.6 | 10,302 |
| October 02, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 905 |
| October 01, 2025 | 4.62 | 4.48 | 4.48 | 4.62 | 4.48 | 2,134 |
| September 30, 2025 | 4.62 | 4.48 | 4.48 | 4.63 | 4.47 | 4,962 |
| September 29, 2025 | 4.72 | 4.61 | 4.61 | 4.77 | 4.54 | 5,000 |
| September 26, 2025 | 4.51 | 4.65 | 4.65 | 4.72 | 4.48 | 19,592 |
| September 25, 2025 | 4.57 | 4.54 | 4.54 | 4.57 | 4.5 | 5,400 |
| September 24, 2025 | 4.6 | 4.47 | 4.47 | 4.6 | 4.47 | 2,200 |
| September 23, 2025 | 4.62 | 4.65 | 4.65 | 4.73 | 4.61 | 1,628 |
| September 22, 2025 | 4.74 | 4.71 | 4.71 | 4.84 | 4.71 | 2,883 |
| September 19, 2025 | 4.51 | 4.6 | 4.6 | 4.61 | 4.46 | 2,500 |
| September 18, 2025 | 4.63 | 4.5 | 4.5 | 4.67 | 4.5 | 4,600 |
| September 17, 2025 | 4.68 | 4.7 | 4.7 | 4.86 | 4.47 | 11,824 |
| September 16, 2025 | 4.95 | 4.89 | 4.89 | 4.96 | 4.75 | 4,700 |
| September 15, 2025 | 4.84 | 4.9 | 4.9 | 4.9 | 4.75 | 3,335 |
| September 12, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.94 | 2,600 |
| September 11, 2025 | 4.77 | 5.14 | 5.14 | 5.17 | 4.74 | 14,665 |
| September 10, 2025 | 4.85 | 4.74 | 4.74 | 4.9 | 4.33 | 7,123 |
| September 09, 2025 | 4.81 | 4.72 | 4.72 | 4.81 | 4.5 | 5,200 |
| September 08, 2025 | 5.03 | 4.73 | 4.73 | 5.12 | 4.58 | 7,400 |
| September 05, 2025 | 4.97 | 5.02 | 5.02 | 5.02 | 4.97 | 532 |
| September 04, 2025 | 5.15 | 4.85 | 4.85 | 5.29 | 4.85 | 5,309 |
| September 03, 2025 | 5.01 | 5.15 | 5.15 | 5.15 | 5.01 | 1,537 |
| September 02, 2025 | 5.06 | 4.95 | 4.95 | 5.15 | 4.95 | 1,600 |
| August 29, 2025 | 5.17 | 5.27 | 5.27 | 5.27 | 5.17 | 10,723 |
| August 28, 2025 | 5.18 | 5.17 | 5.17 | 5.3 | 5.01 | 25,637 |
| August 27, 2025 | 5.13 | 4.8 | 4.8 | 5.25 | 4.75 | 14,400 |
| August 26, 2025 | 5.33 | 5.17 | 5.17 | 5.34 | 5.06 | 10,800 |
| August 25, 2025 | 5.28 | 5.46 | 5.46 | 5.49 | 5.28 | 13,154 |
| August 22, 2025 | 4.87 | 5.68 | 5.68 | 5.68 | 4.82 | 45,841 |
| August 21, 2025 | 4.87 | 4.82 | 4.82 | 5.15 | 4.78 | 41,764 |
| August 20, 2025 | 5 | 4.98 | 4.98 | 5 | 4.74 | 8,308 |
| August 19, 2025 | 5.1 | 4.51 | 4.51 | 5.29 | 4.51 | 11,527 |
| August 18, 2025 | 4.9 | 4.75 | 4.75 | 5.02 | 4.75 | 3,021 |
| August 15, 2025 | 4.78 | 4.97 | 4.97 | 5 | 4.6 | 9,900 |
| August 14, 2025 | 4.8 | 4.84 | 4.84 | 4.85 | 4.58 | 23,115 |
| August 13, 2025 | 4.64 | 4.86 | 4.86 | 4.86 | 4.64 | 1,400 |
| August 12, 2025 | 4.55 | 4.74 | 4.74 | 4.74 | 4.35 | 10,725 |
| August 11, 2025 | 4.65 | 4.55 | 4.55 | 4.73 | 4.55 | 5,433 |
| August 08, 2025 | 5.04 | 4.82 | 4.82 | 5.04 | 4.75 | 2,510 |
| August 07, 2025 | 5.07 | 4.83 | 4.83 | 5.29 | 4.69 | 19,111 |
| August 06, 2025 | 5.21 | 5.01 | 5.01 | 5.21 | 5.01 | 1,802 |
| August 05, 2025 | 5.3 | 5.16 | 5.16 | 5.3 | 5.16 | 1,700 |
| August 04, 2025 | 5.35 | 5.36 | 5.36 | 5.37 | 5.35 | 5,044 |
| August 01, 2025 | 5.38 | 5.16 | 5.16 | 5.38 | 5.13 | 1,906 |
| July 31, 2025 | 5.34 | 5.29 | 5.29 | 5.35 | 5.13 | 8,000 |
| July 30, 2025 | 5.17 | 5.23 | 5.23 | 5.23 | 5.16 | 2,000 |
| July 29, 2025 | 5.39 | 5.1 | 5.1 | 5.39 | 5.05 | 16,504 |
| July 28, 2025 | 5.49 | 5.38 | 5.38 | 5.49 | 5.3 | 13,000 |
| July 25, 2025 | 5.31 | 5.16 | 5.16 | 5.31 | 5.12 | 2,899 |