4.33
-0.17(-3.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.48 | 4.32 | 4.32 | 4.59 | 4.27 | 30,478 |
| October 02, 2025 | 4.43 | 4.5 | 4.5 | 4.55 | 4.43 | 17,014 |
| October 01, 2025 | 4.36 | 4.4 | 4.4 | 4.42 | 4.21 | 25,346 |
| September 30, 2025 | 4.53 | 4.4 | 4.4 | 4.54 | 4.29 | 16,831 |
| September 29, 2025 | 4.55 | 4.56 | 4.56 | 4.58 | 4.38 | 11,695 |
| September 26, 2025 | 4.63 | 4.48 | 4.48 | 4.7 | 4.4 | 32,729 |
| September 25, 2025 | 4.53 | 4.64 | 4.64 | 4.7 | 4.53 | 27,509 |
| September 24, 2025 | 4.6 | 4.58 | 4.58 | 4.7 | 4.52 | 42,767 |
| September 23, 2025 | 4.36 | 4.55 | 4.55 | 4.6 | 4.27 | 47,241 |
| September 22, 2025 | 4.47 | 4.37 | 4.37 | 4.6 | 4.08 | 80,467 |
| September 19, 2025 | 4.53 | 4.43 | 4.43 | 4.6 | 4.42 | 91,250 |
| September 18, 2025 | 4.41 | 4.48 | 4.48 | 4.53 | 4.36 | 73,756 |
| September 17, 2025 | 4.18 | 4.3 | 4.3 | 4.4 | 4.15 | 39,405 |
| September 16, 2025 | 4.19 | 4.2 | 4.2 | 4.41 | 4.05 | 22,816 |
| September 15, 2025 | 4.11 | 4.19 | 4.19 | 4.26 | 4.11 | 18,333 |
| September 12, 2025 | 4.24 | 4.11 | 4.11 | 4.24 | 4 | 30,597 |
| September 11, 2025 | 4.07 | 4.22 | 4.22 | 4.41 | 4.07 | 138,560 |
| September 10, 2025 | 3.94 | 4.04 | 4.04 | 4.07 | 3.88 | 28,340 |
| September 09, 2025 | 3.82 | 3.88 | 3.88 | 4.07 | 3.79 | 71,682 |
| September 08, 2025 | 3.99 | 3.83 | 3.83 | 4.12 | 3.82 | 44,042 |
| September 05, 2025 | 3.89 | 3.98 | 3.98 | 4.15 | 3.75 | 82,476 |
| September 04, 2025 | 3.61 | 3.82 | 3.82 | 3.85 | 3.55 | 94,878 |
| September 03, 2025 | 3.73 | 3.63 | 3.63 | 3.73 | 3.48 | 57,357 |
| September 02, 2025 | 3.74 | 3.69 | 3.69 | 3.82 | 3.56 | 61,317 |
| August 29, 2025 | 3.55 | 3.87 | 3.87 | 3.9 | 3.47 | 105,817 |
| August 28, 2025 | 3.48 | 3.52 | 3.52 | 3.53 | 3.31 | 42,645 |
| August 27, 2025 | 3.49 | 3.41 | 3.41 | 3.65 | 3.4 | 118,895 |
| August 26, 2025 | 3.5 | 3.48 | 3.48 | 3.57 | 3.28 | 156,794 |
| August 25, 2025 | 3.81 | 3.44 | 3.44 | 3.81 | 3.43 | 106,370 |
| August 22, 2025 | 3.48 | 3.81 | 3.81 | 3.89 | 3.31 | 219,167 |
| August 21, 2025 | 3.23 | 3.36 | 3.36 | 3.42 | 3.16 | 131,241 |
| August 20, 2025 | 3.14 | 3.22 | 3.22 | 3.26 | 3 | 2,345 |
| August 19, 2025 | 3.29 | 3.14 | 3.14 | 3.31 | 3.08 | 155,866 |
| August 18, 2025 | 3.06 | 3.27 | 3.27 | 3.31 | 2.98 | 246,311 |
| August 15, 2025 | 3.04 | 2.96 | 2.96 | 3.25 | 2.95 | 209,659 |
| August 14, 2025 | 3.05 | 2.98 | 2.98 | 3.05 | 2.85 | 327,379 |
| August 13, 2025 | 2.91 | 3.07 | 3.07 | 3.2 | 2.88 | 748,042 |
| August 12, 2025 | 2.31 | 3.21 | 3.21 | 3.5 | 2.28 | 39.81M |
| August 11, 2025 | 2.01 | 2 | 2 | 2.13 | 1.99 | 102,340 |
| August 08, 2025 | 2.08 | 2 | 2 | 2.1 | 2 | 18,500 |
| August 07, 2025 | 2.14 | 1.95 | 1.95 | 2.18 | 1.92 | 91,683 |
| August 06, 2025 | 2.1 | 2.13 | 2.13 | 2.17 | 2.04 | 36,431 |
| August 05, 2025 | 2.12 | 2.06 | 2.06 | 2.27 | 2.01 | 49,514 |
| August 04, 2025 | 2.12 | 2.12 | 2.12 | 2.37 | 2.12 | 22,845 |
| August 01, 2025 | 2.05 | 2.09 | 2.09 | 2.22 | 2 | 25,600 |
| July 31, 2025 | 2.19 | 2.11 | 2.11 | 2.37 | 2.1 | 32,700 |
| July 30, 2025 | 2.36 | 2.16 | 2.16 | 2.43 | 2.16 | 30,737 |
| July 29, 2025 | 2.51 | 2.35 | 2.35 | 2.51 | 2.35 | 38,110 |
| July 28, 2025 | 2.45 | 2.49 | 2.49 | 2.56 | 2.42 | 30,724 |
| July 25, 2025 | 2.44 | 2.41 | 2.41 | 2.46 | 2.32 | 28,200 |
| July 24, 2025 | 2.54 | 2.42 | 2.42 | 2.57 | 2.38 | 39,800 |
| July 23, 2025 | 2.49 | 2.54 | 2.54 | 2.6 | 2.49 | 27,500 |
| July 22, 2025 | 2.47 | 2.5 | 2.5 | 2.56 | 2.44 | 67,100 |
| July 21, 2025 | 2.5 | 2.48 | 2.48 | 2.65 | 2.43 | 43,039 |
| July 18, 2025 | 2.52 | 2.49 | 2.49 | 2.58 | 2.46 | 59,028 |
| July 17, 2025 | 2.51 | 2.48 | 2.48 | 2.66 | 2.48 | 38,602 |
| July 16, 2025 | 2.64 | 2.52 | 2.52 | 2.73 | 2.51 | 74,624 |
| July 15, 2025 | 2.79 | 2.63 | 2.63 | 2.88 | 2.62 | 63,205 |
| July 14, 2025 | 2.61 | 2.77 | 2.77 | 2.82 | 2.61 | 60,395 |
| July 11, 2025 | 2.58 | 2.61 | 2.61 | 2.7 | 2.57 | 30,300 |