4.36
-0.04(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 4.38 | 4.4 | 4.4 | 4.48 | 4.38 | 12,400 |
| November 12, 2025 | 4.35 | 4.42 | 4.42 | 4.55 | 4.34 | 81,900 |
| November 11, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.3 | 17,500 |
| November 10, 2025 | 4.5 | 4.41 | 4.41 | 4.66 | 4.41 | 21,570 |
| November 07, 2025 | 4.59 | 4.53 | 4.53 | 4.74 | 4.53 | 14,800 |
| November 06, 2025 | 4.57 | 4.58 | 4.58 | 4.67 | 4.52 | 5,526 |
| November 05, 2025 | 4.67 | 4.6 | 4.6 | 4.88 | 4.55 | 5,400 |
| November 04, 2025 | 4.86 | 4.61 | 4.61 | 4.86 | 4.5 | 42,107 |
| November 03, 2025 | 4.6 | 4.66 | 4.66 | 4.96 | 4.56 | 22,200 |
| October 31, 2025 | 4.52 | 4.52 | 4.52 | 4.63 | 4.41 | 31,200 |
| October 30, 2025 | 4.69 | 4.6 | 4.6 | 4.84 | 4.36 | 50,200 |
| October 29, 2025 | 4.59 | 4.73 | 4.73 | 4.96 | 4.48 | 22,734 |
| October 28, 2025 | 4.55 | 4.59 | 4.59 | 4.75 | 4.55 | 53,500 |
| October 27, 2025 | 4.59 | 4.62 | 4.62 | 4.75 | 4.49 | 72,149 |
| October 24, 2025 | 4.54 | 4.56 | 4.56 | 4.9 | 4.54 | 64,986 |
| October 23, 2025 | 4.58 | 4.59 | 4.59 | 5 | 4.46 | 37,048 |
| October 22, 2025 | 4.59 | 4.58 | 4.58 | 5.08 | 4.42 | 96,594 |
| October 21, 2025 | 4.35 | 4.62 | 4.62 | 5.15 | 4.31 | 176,318 |
| October 20, 2025 | 4.31 | 4.11 | 4.11 | 4.38 | 4.11 | 52,849 |
| October 17, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.14 | 7,494 |
| October 16, 2025 | 4.32 | 4.2 | 4.2 | 4.48 | 4.15 | 39,076 |
| October 15, 2025 | 4.13 | 4.13 | 4.13 | 4.35 | 4.12 | 51,219 |
| October 14, 2025 | 4.41 | 4.05 | 4.05 | 4.41 | 4.05 | 55,500 |
| October 13, 2025 | 4.35 | 4.2 | 4.2 | 4.67 | 4.13 | 98,213 |
| October 10, 2025 | 4.38 | 4.35 | 4.35 | 4.48 | 4.08 | 10,108 |
| October 09, 2025 | 4.33 | 4.39 | 4.39 | 4.43 | 4.1 | 13,355 |
| October 08, 2025 | 4.45 | 4.44 | 4.44 | 4.53 | 4.31 | 15,200 |
| October 07, 2025 | 4.45 | 4.45 | 4.45 | 4.55 | 4.44 | 9,500 |
| October 06, 2025 | 4.56 | 4.5 | 4.5 | 4.56 | 4.45 | 3,505 |
| October 03, 2025 | 4.5 | 4.52 | 4.52 | 4.56 | 4.47 | 5,426 |
| October 02, 2025 | 4.57 | 4.49 | 4.49 | 4.7 | 4.47 | 5,100 |
| October 01, 2025 | 4.43 | 4.46 | 4.46 | 4.61 | 4.41 | 16,088 |
| September 30, 2025 | 4.25 | 4.43 | 4.43 | 4.5 | 4.21 | 45,061 |
| September 29, 2025 | 4.25 | 4.29 | 4.29 | 4.35 | 4.24 | 20,441 |
| September 26, 2025 | 4.11 | 4.24 | 4.24 | 4.25 | 4.09 | 8,800 |
| September 25, 2025 | 4.24 | 4.18 | 4.18 | 4.28 | 4.18 | 2,800 |
| September 24, 2025 | 4.29 | 4.18 | 4.18 | 4.29 | 4.14 | 15,626 |
| September 23, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.19 | 4,900 |
| September 22, 2025 | 4.18 | 4.28 | 4.28 | 4.35 | 4.18 | 8,900 |
| September 19, 2025 | 4.09 | 4.17 | 4.17 | 4.2 | 4.09 | 23,938 |
| September 18, 2025 | 4.05 | 4.09 | 4.09 | 4.18 | 4.03 | 34,936 |
| September 17, 2025 | 3.87 | 4.1 | 4.1 | 4.14 | 3.87 | 34,800 |
| September 16, 2025 | 3.77 | 3.83 | 3.83 | 3.89 | 3.76 | 14,800 |
| September 15, 2025 | 3.9 | 3.78 | 3.78 | 4.04 | 3.65 | 39,500 |
| September 12, 2025 | 4.08 | 3.91 | 3.91 | 4.15 | 3.91 | 21,626 |
| September 11, 2025 | 4.16 | 4.08 | 4.08 | 4.16 | 4.07 | 23,339 |
| September 10, 2025 | 4.04 | 4.11 | 4.11 | 4.23 | 4.01 | 35,700 |
| September 09, 2025 | 4.02 | 3.99 | 3.99 | 4.05 | 3.82 | 30,400 |
| September 08, 2025 | 3.92 | 4.02 | 4.02 | 4.08 | 3.92 | 36,900 |
| September 05, 2025 | 3.59 | 3.92 | 3.92 | 4.06 | 3.58 | 114,023 |
| September 04, 2025 | 3.53 | 3.66 | 3.66 | 3.67 | 3.52 | 58,922 |
| September 03, 2025 | 3.5 | 3.59 | 3.59 | 3.74 | 3.37 | 134,000 |
| September 02, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.35 | 11,038 |
| August 29, 2025 | 3.45 | 3.4 | 3.4 | 3.45 | 3.36 | 11,409 |
| August 28, 2025 | 3.43 | 3.35 | 3.35 | 3.43 | 3.35 | 7,900 |
| August 27, 2025 | 3.41 | 3.35 | 3.35 | 3.48 | 3.35 | 13,533 |
| August 26, 2025 | 3.3 | 3.43 | 3.43 | 3.5 | 3.3 | 18,101 |
| August 25, 2025 | 3.33 | 3.31 | 3.31 | 3.36 | 3.3 | 3,500 |
| August 22, 2025 | 3.3 | 3.3 | 3.3 | 3.38 | 3.3 | 6,606 |
| August 21, 2025 | 3.34 | 3.25 | 3.25 | 3.34 | 3.23 | 3,900 |