4.33
-0.17(-3.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.5 | 4.33 | 4.33 | 4.68 | 4.3 | 34,911 |
| October 16, 2025 | 4.64 | 4.5 | 4.5 | 4.86 | 4.46 | 28,015 |
| October 15, 2025 | 4.85 | 4.64 | 4.64 | 5.09 | 4.59 | 102,717 |
| October 14, 2025 | 4.65 | 4.85 | 4.85 | 4.99 | 4.6 | 82,932 |
| October 13, 2025 | 4.62 | 4.72 | 4.72 | 4.9 | 4.53 | 137,300 |
| October 10, 2025 | 4.86 | 4.61 | 4.61 | 5.01 | 4.55 | 154,408 |
| October 09, 2025 | 5 | 4.97 | 4.97 | 5.09 | 4.94 | 72,005 |
| October 08, 2025 | 5 | 4.99 | 4.99 | 5.09 | 4.98 | 25,929 |
| October 07, 2025 | 5.08 | 5 | 5 | 5.22 | 4.94 | 53,281 |
| October 06, 2025 | 4.95 | 5.13 | 5.13 | 5.24 | 4.92 | 116,510 |
| October 03, 2025 | 5.19 | 5.37 | 5.37 | 5.42 | 4.98 | 92,036 |
| October 02, 2025 | 4.96 | 5.15 | 5.15 | 5.2 | 4.92 | 58,913 |
| October 01, 2025 | 4.91 | 5 | 5 | 5.04 | 4.91 | 48,522 |
| September 30, 2025 | 4.85 | 4.93 | 4.93 | 4.99 | 4.83 | 39,820 |
| September 29, 2025 | 4.8 | 4.98 | 4.98 | 5 | 4.8 | 51,800 |
| September 26, 2025 | 4.77 | 4.8 | 4.8 | 4.95 | 4.74 | 21,400 |
| September 25, 2025 | 4.82 | 4.81 | 4.81 | 5.05 | 4.74 | 79,935 |
| September 24, 2025 | 4.88 | 4.89 | 4.89 | 5.03 | 4.83 | 45,143 |
| September 23, 2025 | 4.92 | 4.85 | 4.85 | 5 | 4.84 | 67,485 |
| September 22, 2025 | 4.99 | 4.97 | 4.97 | 5.14 | 4.85 | 104,443 |
| September 19, 2025 | 5.03 | 4.96 | 4.96 | 5.61 | 4.9 | 468,608 |
| September 18, 2025 | 5.11 | 5.04 | 5.04 | 5.33 | 4.88 | 116,113 |
| September 17, 2025 | 5.01 | 5.11 | 5.11 | 5.78 | 4.9 | 263,030 |
| September 16, 2025 | 4.83 | 5.09 | 5.09 | 5.1 | 4.81 | 121,276 |
| September 15, 2025 | 4.92 | 4.86 | 4.86 | 5.04 | 4.76 | 244,764 |
| September 12, 2025 | 6.69 | 5.02 | 5.02 | 6.7 | 4.52 | 1.16M |
| September 11, 2025 | 6.22 | 7.89 | 7.89 | 7.99 | 6.06 | 683,600 |
| September 10, 2025 | 6.18 | 6.09 | 6.09 | 6.4 | 6 | 54,300 |
| September 09, 2025 | 6.41 | 6.2 | 6.2 | 6.41 | 6.1 | 45,709 |
| September 08, 2025 | 6.12 | 6.38 | 6.38 | 6.5 | 6.05 | 121,966 |
| September 05, 2025 | 5.94 | 6.06 | 6.06 | 6.11 | 5.83 | 49,795 |
| September 04, 2025 | 5.82 | 5.98 | 5.98 | 6.08 | 5.62 | 20,251 |
| September 03, 2025 | 5.82 | 5.79 | 5.79 | 5.83 | 5.6 | 37,527 |
| September 02, 2025 | 5.44 | 5.7 | 5.7 | 5.71 | 5.34 | 26,941 |
| August 29, 2025 | 5.62 | 5.5 | 5.5 | 5.7 | 5.42 | 18,535 |
| August 28, 2025 | 5.71 | 5.64 | 5.64 | 5.86 | 5.47 | 14,421 |
| August 27, 2025 | 5.46 | 5.62 | 5.62 | 5.69 | 5.46 | 51,431 |
| August 26, 2025 | 5.09 | 5.43 | 5.43 | 5.5 | 5.07 | 52,800 |
| August 25, 2025 | 5.65 | 5.15 | 5.15 | 5.65 | 5.03 | 134,528 |
| August 22, 2025 | 5.6 | 5.61 | 5.61 | 5.78 | 5.4 | 152,500 |
| August 21, 2025 | 5.17 | 5.61 | 5.61 | 6.16 | 4.77 | 2.15M |
| August 20, 2025 | 4.57 | 4.49 | 4.49 | 4.57 | 4.35 | 10,953 |
| August 19, 2025 | 4.68 | 4.57 | 4.57 | 4.78 | 4.45 | 28,043 |
| August 18, 2025 | 4.74 | 4.75 | 4.75 | 4.88 | 4.5 | 30,753 |
| August 15, 2025 | 4.76 | 4.74 | 4.74 | 4.85 | 4.61 | 13,422 |
| August 14, 2025 | 4.78 | 4.74 | 4.74 | 4.88 | 4.52 | 33,225 |
| August 13, 2025 | 4.5 | 4.84 | 4.84 | 4.93 | 4.34 | 79,756 |
| August 12, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.26 | 21,700 |
| August 11, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.16 | 27,200 |
| August 08, 2025 | 4.68 | 4.31 | 4.31 | 4.68 | 4.19 | 19,233 |
| August 07, 2025 | 4.4 | 4.43 | 4.43 | 4.5 | 4.24 | 9,400 |
| August 06, 2025 | 4.29 | 4.42 | 4.42 | 4.56 | 4.22 | 26,805 |
| August 05, 2025 | 4.48 | 4.29 | 4.29 | 4.57 | 4.2 | 78,533 |
| August 04, 2025 | 4.84 | 4.49 | 4.49 | 4.85 | 4.47 | 57,200 |
| August 01, 2025 | 4.73 | 4.58 | 4.58 | 4.75 | 4.5 | 72,749 |
| July 31, 2025 | 4.76 | 4.87 | 4.87 | 4.99 | 4.64 | 56,044 |
| July 30, 2025 | 4.9 | 4.76 | 4.76 | 5.04 | 4.71 | 21,515 |
| July 29, 2025 | 5.29 | 4.97 | 4.97 | 5.4 | 4.71 | 240,430 |
| July 28, 2025 | 5.19 | 5.46 | 5.46 | 5.61 | 5.04 | 58,500 |
| July 25, 2025 | 5.47 | 5.18 | 5.18 | 5.47 | 5.02 | 27,805 |