4.08
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2025 | 4.1 | 4.07 | 4.07 | 4.15 | 3.95 | 262,154 |
| October 13, 2025 | 4.01 | 4.07 | 4.07 | 4.25 | 3.91 | 29,400 |
| October 10, 2025 | 4.3 | 4.04 | 4.04 | 4.3 | 4.01 | 55,228 |
| October 09, 2025 | 4.23 | 4.38 | 4.38 | 4.44 | 4.19 | 66,156 |
| October 08, 2025 | 4.25 | 4.17 | 4.17 | 4.25 | 4.12 | 56,839 |
| October 07, 2025 | 4.42 | 4.25 | 4.25 | 4.45 | 4.15 | 408,240 |
| October 06, 2025 | 4.14 | 4.4 | 4.4 | 4.6 | 4.1 | 259,654 |
| October 03, 2025 | 3.72 | 3.99 | 3.99 | 4.15 | 3.72 | 36,000 |
| October 02, 2025 | 3.86 | 3.81 | 3.81 | 3.89 | 3.76 | 18,638 |
| October 01, 2025 | 3.86 | 3.86 | 3.86 | 3.95 | 3.81 | 13,327 |
| September 30, 2025 | 3.82 | 3.88 | 3.88 | 3.93 | 3.82 | 13,470 |
| September 29, 2025 | 4.02 | 3.94 | 3.94 | 4.06 | 3.87 | 34,000 |
| September 26, 2025 | 4.02 | 4.04 | 4.04 | 4.15 | 3.98 | 11,647 |
| September 25, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 3.99 | 15,770 |
| September 24, 2025 | 4.05 | 4.08 | 4.08 | 4.11 | 4.04 | 18,777 |
| September 23, 2025 | 4.16 | 4.04 | 4.04 | 4.23 | 4 | 37,301 |
| September 22, 2025 | 4.11 | 4.17 | 4.17 | 4.2 | 3.96 | 41,699 |
| September 19, 2025 | 4.28 | 4.18 | 4.18 | 4.3 | 4.13 | 20,387 |
| September 18, 2025 | 4.23 | 4.26 | 4.26 | 4.35 | 4.16 | 46,500 |
| September 17, 2025 | 4.08 | 4.08 | 4.08 | 4.2 | 4.08 | 20,996 |
| September 16, 2025 | 3.81 | 4.2 | 4.2 | 4.28 | 3.8 | 100,500 |
| September 15, 2025 | 4.5 | 4.43 | 4.43 | 4.5 | 4.4 | 32,400 |
| September 12, 2025 | 4.52 | 4.47 | 4.47 | 4.58 | 4.41 | 31,568 |
| September 11, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.51 | 54,800 |
| September 10, 2025 | 4.5 | 4.68 | 4.68 | 4.68 | 4.35 | 76,923 |
| September 09, 2025 | 4.48 | 4.36 | 4.36 | 4.54 | 4.31 | 25,300 |
| September 08, 2025 | 4.69 | 4.57 | 4.57 | 4.7 | 4.53 | 34,201 |
| September 05, 2025 | 4.51 | 4.73 | 4.73 | 4.74 | 4.5 | 59,213 |
| September 04, 2025 | 4.51 | 4.53 | 4.53 | 4.6 | 4.45 | 58,291 |
| September 03, 2025 | 4.61 | 4.61 | 4.61 | 4.77 | 4.59 | 55,379 |
| September 02, 2025 | 4.46 | 4.71 | 4.71 | 4.73 | 4.45 | 67,523 |
| August 29, 2025 | 4.54 | 4.45 | 4.45 | 4.6 | 4.39 | 40,746 |
| August 28, 2025 | 4.55 | 4.56 | 4.56 | 4.66 | 4.52 | 39,823 |
| August 27, 2025 | 4.79 | 4.57 | 4.57 | 4.82 | 4.54 | 72,691 |
| August 26, 2025 | 4.78 | 4.82 | 4.82 | 4.87 | 4.7 | 100,018 |
| August 25, 2025 | 4.95 | 4.83 | 4.83 | 5.04 | 4.82 | 81,632 |
| August 22, 2025 | 5.06 | 5.09 | 5.09 | 5.11 | 4.75 | 154,891 |
| August 21, 2025 | 4.92 | 5.06 | 5.06 | 5.32 | 4.83 | 260,149 |
| August 20, 2025 | 5.31 | 5.09 | 5.09 | 5.36 | 5.06 | 159,103 |
| August 19, 2025 | 4.93 | 5.23 | 5.23 | 5.45 | 4.93 | 203,700 |
| August 18, 2025 | 4.94 | 5.35 | 5.35 | 5.6 | 4.92 | 602,138 |
| August 15, 2025 | 4.74 | 5.35 | 5.35 | 5.35 | 4.61 | 1.35M |
| August 14, 2025 | 5.63 | 5.27 | 5.27 | 6.92 | 4.83 | 69.48M |
| August 13, 2025 | 3 | 3.05 | 3.05 | 3.12 | 2.95 | 3.75M |
| August 12, 2025 | 2.94 | 3 | 3 | 3.02 | 2.91 | 13,500 |
| August 11, 2025 | 3.11 | 2.98 | 2.98 | 3.15 | 2.95 | 26,413 |
| August 08, 2025 | 3.12 | 3.06 | 3.06 | 3.16 | 2.88 | 20,023 |
| August 07, 2025 | 3.03 | 3.11 | 3.11 | 3.12 | 2.92 | 34,600 |
| August 06, 2025 | 3.01 | 3.02 | 3.02 | 3.05 | 2.9 | 27,300 |
| August 05, 2025 | 3.04 | 3.01 | 3.01 | 3.19 | 3 | 52,619 |
| August 04, 2025 | 3.01 | 3.09 | 3.09 | 3.15 | 2.97 | 49,101 |
| August 01, 2025 | 2.92 | 2.99 | 2.99 | 3.02 | 2.8 | 28,181 |
| July 31, 2025 | 3.09 | 2.98 | 2.98 | 3.2 | 2.98 | 52,324 |
| July 30, 2025 | 3.17 | 3.09 | 3.09 | 3.29 | 2.98 | 257,500 |
| July 29, 2025 | 3.28 | 3.13 | 3.13 | 3.33 | 3.12 | 42,323 |
| July 28, 2025 | 3.36 | 3.28 | 3.28 | 3.4 | 3.18 | 60,500 |
| July 25, 2025 | 3.6 | 3.42 | 3.42 | 3.66 | 3.39 | 38,383 |
| July 24, 2025 | 3.72 | 3.6 | 3.6 | 3.79 | 3.49 | 49,059 |
| July 23, 2025 | 3.6 | 3.71 | 3.71 | 3.75 | 3.57 | 59,709 |
| July 22, 2025 | 3.56 | 3.56 | 3.56 | 3.6 | 3.41 | 45,389 |