4.32
-0.3(-6.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.64 | 4.32 | 4.32 | 4.7 | 4.29 | 45,536 |
| November 11, 2025 | 4.57 | 4.62 | 4.62 | 4.69 | 4.37 | 74,034 |
| November 10, 2025 | 4.37 | 4.35 | 4.35 | 4.57 | 4.21 | 47,700 |
| November 07, 2025 | 4.64 | 4.37 | 4.37 | 4.64 | 4.31 | 142,437 |
| November 06, 2025 | 4.48 | 4.74 | 4.74 | 4.76 | 4.48 | 69,900 |
| November 05, 2025 | 4.54 | 4.52 | 4.52 | 4.72 | 4.47 | 175,602 |
| November 04, 2025 | 4.82 | 4.68 | 4.68 | 5.11 | 4.63 | 113,800 |
| November 03, 2025 | 4.99 | 5 | 5 | 5.08 | 4.83 | 193,215 |
| October 31, 2025 | 5.26 | 5 | 5 | 5.3 | 4.89 | 157,217 |
| October 30, 2025 | 4.56 | 5.19 | 5.19 | 5.3 | 4.55 | 604,896 |
| October 29, 2025 | 4.06 | 4.54 | 4.54 | 4.65 | 4.05 | 153,200 |
| October 28, 2025 | 4.2 | 4.09 | 4.09 | 4.29 | 4.01 | 92,614 |
| October 27, 2025 | 4.29 | 4.2 | 4.2 | 4.37 | 4.08 | 106,200 |
| October 24, 2025 | 4.1 | 4.25 | 4.25 | 4.35 | 4.01 | 69,002 |
| October 23, 2025 | 4.08 | 4.12 | 4.12 | 4.4 | 4 | 93,279 |
| October 22, 2025 | 4.18 | 4 | 4 | 4.18 | 3.75 | 59,032 |
| October 21, 2025 | 4.18 | 4.2 | 4.2 | 4.2 | 4 | 34,200 |
| October 20, 2025 | 4.37 | 4.19 | 4.19 | 4.37 | 3.79 | 119,844 |
| October 17, 2025 | 4.31 | 4.31 | 4.31 | 4.43 | 4.25 | 78,508 |
| October 16, 2025 | 4.48 | 4.44 | 4.44 | 4.7 | 4.27 | 380,893 |
| October 15, 2025 | 4.25 | 4.29 | 4.29 | 4.47 | 4.25 | 35,919 |
| October 14, 2025 | 4.01 | 4.23 | 4.23 | 4.36 | 3.93 | 34,613 |
| October 13, 2025 | 4.24 | 4.04 | 4.04 | 4.25 | 4 | 146,145 |
| October 10, 2025 | 4.51 | 4.18 | 4.18 | 4.67 | 4.17 | 114,477 |
| October 09, 2025 | 4.45 | 4.56 | 4.56 | 4.71 | 4.37 | 123,609 |
| October 08, 2025 | 4.16 | 4.48 | 4.48 | 4.64 | 4.16 | 156,791 |
| October 07, 2025 | 4.02 | 4.16 | 4.16 | 4.24 | 4 | 107,162 |
| October 06, 2025 | 4.39 | 4.05 | 4.05 | 4.52 | 3.91 | 199,451 |
| October 03, 2025 | 4.53 | 4.4 | 4.4 | 4.53 | 4.31 | 73,300 |
| October 02, 2025 | 4.42 | 4.47 | 4.47 | 4.55 | 4.42 | 52,016 |
| October 01, 2025 | 4.85 | 4.45 | 4.45 | 4.86 | 4.42 | 102,704 |
| September 30, 2025 | 4.4 | 4.76 | 4.76 | 4.9 | 4.39 | 222,489 |
| September 29, 2025 | 4.1 | 4.43 | 4.43 | 4.5 | 3.9 | 247,900 |
| September 26, 2025 | 3.59 | 4.13 | 4.13 | 4.14 | 3.41 | 226,246 |
| September 25, 2025 | 3.72 | 3.43 | 3.43 | 3.74 | 3.37 | 65,735 |
| September 24, 2025 | 3.95 | 3.78 | 3.78 | 3.98 | 3.68 | 34,100 |
| September 23, 2025 | 3.87 | 3.96 | 3.96 | 4.02 | 3.82 | 117,470 |
| September 22, 2025 | 3.24 | 3.93 | 3.93 | 3.93 | 3.21 | 182,000 |
| September 19, 2025 | 3.2 | 3.32 | 3.32 | 3.4 | 3.15 | 43,800 |
| September 18, 2025 | 3.28 | 3.19 | 3.19 | 3.36 | 3.15 | 39,800 |
| September 17, 2025 | 3.23 | 3.23 | 3.23 | 3.35 | 3.22 | 21,900 |
| September 16, 2025 | 3.16 | 3.23 | 3.23 | 3.25 | 3.15 | 20,533 |
| September 15, 2025 | 3.12 | 3.17 | 3.17 | 3.22 | 3.12 | 14,500 |
| September 12, 2025 | 3.15 | 3.12 | 3.12 | 3.19 | 3.11 | 15,413 |
| September 11, 2025 | 3.25 | 3.2 | 3.2 | 3.33 | 3.2 | 17,747 |
| September 10, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.25 | 51,138 |
| September 09, 2025 | 3.35 | 3.26 | 3.26 | 3.35 | 3.2 | 63,146 |
| September 08, 2025 | 3.3 | 3.32 | 3.32 | 3.45 | 3.25 | 34,620 |
| September 05, 2025 | 3.39 | 3.24 | 3.24 | 3.46 | 3.22 | 97,528 |
| September 04, 2025 | 3.42 | 3.41 | 3.41 | 3.49 | 3.36 | 8,900 |
| September 03, 2025 | 3.36 | 3.43 | 3.43 | 3.48 | 3.36 | 18,100 |
| September 02, 2025 | 3.34 | 3.35 | 3.35 | 3.49 | 3.24 | 46,500 |
| August 29, 2025 | 3.29 | 3.46 | 3.46 | 3.51 | 3.29 | 15,022 |
| August 28, 2025 | 3.38 | 3.31 | 3.31 | 3.51 | 3.28 | 58,300 |
| August 27, 2025 | 3.38 | 3.33 | 3.33 | 3.4 | 3.3 | 42,811 |
| August 26, 2025 | 3.41 | 3.38 | 3.38 | 3.67 | 3.31 | 58,075 |
| August 25, 2025 | 3.54 | 3.45 | 3.45 | 3.69 | 3.39 | 54,200 |
| August 22, 2025 | 3.59 | 3.61 | 3.61 | 3.62 | 3.54 | 47,145 |
| August 21, 2025 | 3.42 | 3.44 | 3.44 | 3.7 | 3.42 | 42,600 |
| August 20, 2025 | 3.4 | 3.58 | 3.58 | 3.65 | 3.4 | 39,605 |