4.75
-0.01(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.62 | 310,800 |
| November 06, 2025 | 4.92 | 4.76 | 4.76 | 5.05 | 4.73 | 333,814 |
| November 05, 2025 | 4.82 | 4.95 | 4.95 | 4.98 | 4.79 | 323,315 |
| November 04, 2025 | 4.89 | 4.86 | 4.86 | 4.97 | 4.77 | 367,600 |
| November 03, 2025 | 4.76 | 4.91 | 4.91 | 4.95 | 4.7 | 389,923 |
| October 31, 2025 | 4.51 | 4.78 | 4.78 | 4.83 | 4.51 | 213,900 |
| October 30, 2025 | 4.55 | 4.56 | 4.56 | 4.8 | 4.51 | 337,700 |
| October 29, 2025 | 4.68 | 4.58 | 4.58 | 4.82 | 4.52 | 259,500 |
| October 28, 2025 | 4.85 | 4.73 | 4.73 | 4.94 | 4.69 | 384,251 |
| October 27, 2025 | 4.47 | 4.84 | 4.84 | 4.9 | 4.47 | 486,926 |
| October 24, 2025 | 4.44 | 4.44 | 4.44 | 4.5 | 4.42 | 194,010 |
| October 23, 2025 | 4.39 | 4.42 | 4.42 | 4.51 | 4.38 | 281,626 |
| October 22, 2025 | 4.29 | 4.42 | 4.42 | 4.47 | 4.29 | 301,531 |
| October 21, 2025 | 4.36 | 4.38 | 4.38 | 4.48 | 4.33 | 263,300 |
| October 20, 2025 | 4.37 | 4.42 | 4.42 | 4.43 | 4.33 | 350,832 |
| October 17, 2025 | 4.46 | 4.37 | 4.37 | 4.47 | 4.34 | 264,000 |
| October 16, 2025 | 4.59 | 4.48 | 4.48 | 4.65 | 4.43 | 289,044 |
| October 15, 2025 | 4.56 | 4.6 | 4.6 | 4.7 | 4.46 | 282,348 |
| October 14, 2025 | 4.29 | 4.52 | 4.52 | 4.57 | 4.29 | 291,431 |
| October 13, 2025 | 4.25 | 4.37 | 4.37 | 4.5 | 4.25 | 384,000 |
| October 10, 2025 | 4.63 | 4.26 | 4.26 | 4.75 | 4.23 | 600,760 |
| October 09, 2025 | 4.64 | 4.65 | 4.65 | 4.71 | 4.58 | 217,700 |
| October 08, 2025 | 4.56 | 4.62 | 4.62 | 4.72 | 4.5 | 252,000 |
| October 07, 2025 | 4.7 | 4.61 | 4.61 | 4.77 | 4.6 | 411,143 |
| October 06, 2025 | 4.41 | 4.61 | 4.61 | 4.7 | 4.28 | 558,200 |
| October 03, 2025 | 4.58 | 4.45 | 4.45 | 4.65 | 4.43 | 321,916 |
| October 02, 2025 | 4.43 | 4.55 | 4.55 | 4.58 | 4.42 | 319,180 |
| October 01, 2025 | 4.28 | 4.39 | 4.39 | 4.47 | 4.26 | 298,004 |
| September 30, 2025 | 4.33 | 4.27 | 4.27 | 4.4 | 4.24 | 331,700 |
| September 29, 2025 | 4.47 | 4.38 | 4.38 | 4.52 | 4.31 | 476,022 |
| September 26, 2025 | 4.48 | 4.47 | 4.47 | 4.64 | 4.45 | 474,900 |
| September 25, 2025 | 4.11 | 4.45 | 4.45 | 4.5 | 4.11 | 614,720 |
| September 24, 2025 | 4.2 | 4.15 | 4.15 | 4.22 | 4.08 | 288,999 |
| September 23, 2025 | 4.1 | 4.16 | 4.16 | 4.26 | 4.1 | 456,214 |
| September 22, 2025 | 3.81 | 4.02 | 4.02 | 4.09 | 3.8 | 519,700 |
| September 19, 2025 | 3.93 | 3.91 | 3.91 | 3.99 | 3.86 | 255,300 |
| September 18, 2025 | 4.19 | 3.94 | 3.94 | 4.2 | 3.91 | 486,300 |
| September 17, 2025 | 4.19 | 4.12 | 4.12 | 4.22 | 4.09 | 272,100 |
| September 16, 2025 | 4.36 | 4.15 | 4.15 | 4.36 | 4.12 | 327,952 |
| September 15, 2025 | 4.29 | 4.36 | 4.36 | 4.37 | 4.28 | 187,100 |
| September 12, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.21 | 236,344 |
| September 11, 2025 | 4.16 | 4.3 | 4.3 | 4.32 | 4.14 | 205,163 |
| September 10, 2025 | 4.27 | 4.12 | 4.12 | 4.28 | 4.1 | 221,250 |
| September 09, 2025 | 4.17 | 4.23 | 4.23 | 4.26 | 4.08 | 458,046 |
| September 08, 2025 | 4.38 | 4.19 | 4.19 | 4.43 | 4.16 | 419,240 |
| September 05, 2025 | 4.56 | 4.44 | 4.44 | 4.56 | 4.38 | 370,807 |
| September 04, 2025 | 4.67 | 4.49 | 4.49 | 4.74 | 4.48 | 329,700 |
| September 03, 2025 | 4.66 | 4.73 | 4.73 | 4.75 | 4.62 | 274,700 |
| September 02, 2025 | 4.5 | 4.66 | 4.66 | 4.75 | 4.5 | 238,100 |
| August 29, 2025 | 4.62 | 4.56 | 4.56 | 4.62 | 4.52 | 316,427 |
| August 28, 2025 | 4.65 | 4.58 | 4.58 | 4.69 | 4.56 | 396,913 |
| August 27, 2025 | 4.79 | 4.64 | 4.64 | 4.79 | 4.61 | 401,400 |
| August 26, 2025 | 4.59 | 4.84 | 4.84 | 4.86 | 4.52 | 1.08M |
| August 25, 2025 | 4.71 | 4.57 | 4.57 | 4.74 | 4.53 | 526,600 |
| August 22, 2025 | 4.75 | 4.72 | 4.72 | 4.78 | 4.64 | 277,518 |
| August 21, 2025 | 4.66 | 4.71 | 4.71 | 4.86 | 4.48 | 862,955 |
| August 20, 2025 | 4.85 | 4.9 | 4.9 | 4.91 | 4.65 | 606,349 |
| August 19, 2025 | 5.08 | 4.84 | 4.84 | 5.08 | 4.78 | 859,900 |
| August 18, 2025 | 4.65 | 5.02 | 5.02 | 5.08 | 4.63 | 1.42M |
| August 15, 2025 | 4.26 | 4.67 | 4.67 | 4.73 | 4.26 | 948,742 |