4.40
-0.07(-1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 19, 2025 | 3.5 | 3.51 | 3.51 | 3.51 | 3.34 | 29,641 |
| August 18, 2025 | 3.44 | 3.49 | 3.49 | 3.53 | 3.4 | 49,840 |
| August 15, 2025 | 3.27 | 3.47 | 3.47 | 3.5 | 3.26 | 36,682 |
| August 14, 2025 | 3.03 | 3.28 | 3.28 | 3.32 | 3.03 | 71,167 |
| August 13, 2025 | 3.17 | 3.11 | 3.11 | 3.23 | 2.99 | 65,349 |
| August 12, 2025 | 3.14 | 3.14 | 3.14 | 3.17 | 2.97 | 55,398 |
| August 11, 2025 | 3.13 | 3.01 | 3.01 | 3.24 | 2.96 | 59,431 |
| August 08, 2025 | 3.2 | 3.18 | 3.18 | 3.23 | 3.11 | 24,343 |
| August 07, 2025 | 3.14 | 3.2 | 3.2 | 3.28 | 3.03 | 49,300 |
| August 06, 2025 | 3.15 | 3.15 | 3.15 | 3.35 | 3.14 | 48,513 |
| August 05, 2025 | 2.99 | 3.42 | 3.42 | 3.48 | 2.92 | 1.04M |
| August 04, 2025 | 3.25 | 3.3 | 3.3 | 3.56 | 3.22 | 104,958 |
| August 01, 2025 | 3.1 | 3.16 | 3.16 | 3.22 | 3.1 | 24,042 |
| July 31, 2025 | 3.18 | 3.13 | 3.13 | 3.33 | 3.12 | 20,500 |
| July 30, 2025 | 3.24 | 3.18 | 3.18 | 3.43 | 3.18 | 8,229 |
| July 29, 2025 | 3.42 | 3.27 | 3.27 | 3.49 | 3.23 | 32,992 |
| July 28, 2025 | 3.58 | 3.36 | 3.36 | 3.73 | 3.3 | 21,800 |
| July 25, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.6 | 7,159 |
| July 24, 2025 | 3.59 | 3.61 | 3.61 | 3.74 | 3.51 | 16,241 |
| July 23, 2025 | 3.43 | 3.61 | 3.61 | 3.61 | 3.43 | 9,700 |
| July 22, 2025 | 3.55 | 3.43 | 3.43 | 3.72 | 3.43 | 25,809 |
| July 21, 2025 | 3.73 | 3.49 | 3.49 | 3.76 | 3.44 | 50,016 |
| July 18, 2025 | 3.67 | 3.72 | 3.72 | 3.74 | 3.67 | 13,454 |
| July 17, 2025 | 3.62 | 3.75 | 3.75 | 3.75 | 3.61 | 34,500 |
| July 16, 2025 | 3.61 | 3.62 | 3.62 | 3.64 | 3.48 | 21,700 |
| July 15, 2025 | 3.47 | 3.47 | 3.47 | 3.57 | 3.46 | 7,700 |
| July 14, 2025 | 3.45 | 3.46 | 3.46 | 3.59 | 3.36 | 62,804 |
| July 11, 2025 | 3.69 | 3.49 | 3.49 | 3.69 | 3.49 | 27,392 |
| July 10, 2025 | 3.65 | 3.75 | 3.75 | 3.79 | 3.65 | 42,600 |