4.37
-0.2(-4.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.52 | 4.37 | 4.37 | 4.54 | 4.18 | 941,000 |
| November 11, 2025 | 4.78 | 4.57 | 4.57 | 4.8 | 4.5 | 828,300 |
| November 10, 2025 | 3.96 | 4.77 | 4.77 | 4.79 | 3.96 | 1.8M |
| November 07, 2025 | 4.02 | 3.91 | 3.91 | 4.03 | 3.72 | 562,200 |
| November 06, 2025 | 3.91 | 4.04 | 4.04 | 4.15 | 3.88 | 405,645 |
| November 05, 2025 | 4 | 3.91 | 3.91 | 4.02 | 3.83 | 787,117 |
| November 04, 2025 | 3.84 | 3.9 | 3.9 | 4.17 | 3.6 | 1.24M |
| November 03, 2025 | 3.48 | 3.81 | 3.81 | 4.15 | 3.48 | 1.77M |
| October 31, 2025 | 3.42 | 3.56 | 3.56 | 3.7 | 3.33 | 612,801 |
| October 30, 2025 | 3.3 | 3.42 | 3.42 | 3.44 | 3.28 | 330,636 |
| October 29, 2025 | 3.39 | 3.31 | 3.31 | 3.49 | 3.28 | 387,796 |
| October 28, 2025 | 3.38 | 3.4 | 3.4 | 3.49 | 3.26 | 438,473 |
| October 27, 2025 | 3.46 | 3.39 | 3.39 | 3.55 | 3.17 | 870,718 |
| October 24, 2025 | 3.43 | 3.46 | 3.46 | 3.55 | 3.4 | 315,800 |
| October 23, 2025 | 3.43 | 3.38 | 3.38 | 3.55 | 3.33 | 400,276 |
| October 22, 2025 | 3.53 | 3.49 | 3.49 | 3.57 | 3.23 | 955,082 |
| October 21, 2025 | 3.62 | 3.58 | 3.58 | 3.74 | 3.45 | 424,885 |
| October 20, 2025 | 3.4 | 3.58 | 3.58 | 3.75 | 3.4 | 798,900 |
| October 17, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.27 | 568,864 |
| October 16, 2025 | 3.6 | 3.35 | 3.35 | 3.82 | 3.34 | 688,955 |
| October 15, 2025 | 3.25 | 3.66 | 3.66 | 3.68 | 3.25 | 882,800 |
| October 14, 2025 | 3.42 | 3.23 | 3.23 | 3.45 | 3.18 | 576,600 |
| October 13, 2025 | 3.62 | 3.45 | 3.45 | 3.67 | 3.15 | 1.29M |
| October 10, 2025 | 3.83 | 3.7 | 3.7 | 3.89 | 3.45 | 2M |
| October 09, 2025 | 2.91 | 3.83 | 3.83 | 3.85 | 2.91 | 3.15M |
| October 08, 2025 | 2.56 | 2.91 | 2.91 | 2.91 | 2.56 | 851,520 |
| October 07, 2025 | 2.52 | 2.55 | 2.55 | 2.8 | 2.51 | 885,748 |
| October 06, 2025 | 2.58 | 2.47 | 2.47 | 2.65 | 2.35 | 607,900 |
| October 03, 2025 | 2.24 | 2.57 | 2.57 | 2.58 | 2.24 | 1.07M |
| October 02, 2025 | 2.19 | 2.25 | 2.25 | 2.28 | 2.1 | 497,657 |
| October 01, 2025 | 2.2 | 2.19 | 2.19 | 2.28 | 2.17 | 255,706 |
| September 30, 2025 | 2.17 | 2.22 | 2.22 | 2.27 | 2.16 | 247,826 |
| September 29, 2025 | 2.15 | 2.2 | 2.2 | 2.35 | 2.14 | 730,118 |
| September 26, 2025 | 2.05 | 2.14 | 2.14 | 2.17 | 2.05 | 354,614 |
| September 25, 2025 | 2.13 | 2.06 | 2.06 | 2.15 | 2.03 | 498,600 |
| September 24, 2025 | 2.18 | 2.17 | 2.17 | 2.25 | 2.13 | 265,439 |
| September 23, 2025 | 2.17 | 2.19 | 2.19 | 2.32 | 2.1 | 523,171 |
| September 22, 2025 | 2.23 | 2.17 | 2.17 | 2.25 | 2.1 | 649,829 |
| September 19, 2025 | 2.31 | 2.25 | 2.25 | 2.36 | 2.22 | 861,300 |
| September 18, 2025 | 2.21 | 2.32 | 2.32 | 2.37 | 2.21 | 736,200 |
| September 17, 2025 | 2.14 | 2.21 | 2.21 | 2.31 | 2.1 | 1.32M |
| September 16, 2025 | 1.93 | 2.05 | 2.05 | 2.14 | 1.91 | 1.4M |
| September 15, 2025 | 1.85 | 1.9 | 1.9 | 1.92 | 1.83 | 744,149 |
| September 12, 2025 | 1.84 | 1.82 | 1.82 | 1.92 | 1.76 | 723,150 |
| September 11, 2025 | 1.87 | 1.86 | 1.86 | 2 | 1.81 | 793,014 |
| September 10, 2025 | 1.8 | 1.87 | 1.87 | 1.98 | 1.75 | 636,100 |
| September 09, 2025 | 1.95 | 1.83 | 1.83 | 1.98 | 1.77 | 952,375 |
| September 08, 2025 | 1.98 | 1.96 | 1.96 | 2 | 1.86 | 1.99M |
| September 05, 2025 | 1.62 | 1.91 | 1.91 | 1.98 | 1.59 | 2.2M |
| September 04, 2025 | 1.5 | 1.61 | 1.61 | 1.63 | 1.43 | 1.21M |
| September 03, 2025 | 1.3 | 1.47 | 1.47 | 1.51 | 1.3 | 1.05M |
| September 02, 2025 | 1.28 | 1.33 | 1.33 | 1.34 | 1.27 | 211,200 |
| August 29, 2025 | 1.34 | 1.28 | 1.28 | 1.35 | 1.28 | 152,995 |
| August 28, 2025 | 1.35 | 1.33 | 1.33 | 1.44 | 1.31 | 308,425 |
| August 27, 2025 | 1.35 | 1.36 | 1.36 | 1.38 | 1.32 | 139,144 |
| August 26, 2025 | 1.38 | 1.37 | 1.37 | 1.4 | 1.33 | 222,742 |
| August 25, 2025 | 1.35 | 1.39 | 1.39 | 1.4 | 1.31 | 593,400 |
| August 22, 2025 | 1.29 | 1.34 | 1.34 | 1.43 | 1.28 | 1.35M |
| August 21, 2025 | 1.14 | 1.32 | 1.32 | 1.35 | 1.14 | 2.1M |
| August 20, 2025 | 1.22 | 1.16 | 1.16 | 1.22 | 1.15 | 224,200 |