4.08
-0.355(-8.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.4 | 4.08 | 4.08 | 4.48 | 4.02 | 5.43M |
| October 16, 2025 | 4.73 | 4.43 | 4.43 | 5.23 | 4.37 | 10.84M |
| October 15, 2025 | 4.74 | 4.6 | 4.6 | 4.98 | 4.48 | 6.25M |
| October 14, 2025 | 4.24 | 4.65 | 4.65 | 4.67 | 4.01 | 7.48M |
| October 13, 2025 | 4.14 | 4.37 | 4.37 | 4.37 | 3.96 | 5.96M |
| October 10, 2025 | 4.1 | 4.09 | 4.09 | 4.69 | 4.02 | 11.67M |
| October 09, 2025 | 4.2 | 4.06 | 4.06 | 4.25 | 3.99 | 2.64M |
| October 08, 2025 | 3.99 | 4.12 | 4.12 | 4.38 | 3.99 | 5.56M |
| October 07, 2025 | 4.09 | 3.97 | 3.97 | 4.64 | 3.91 | 8.57M |
| October 06, 2025 | 4.38 | 4.08 | 4.08 | 4.4 | 4.07 | 3.87M |
| October 03, 2025 | 4.07 | 4.28 | 4.28 | 4.42 | 4.07 | 7.13M |
| October 02, 2025 | 3.9 | 4.04 | 4.04 | 4.09 | 3.83 | 3.94M |
| October 01, 2025 | 3.77 | 3.84 | 3.84 | 4.12 | 3.77 | 5.14M |
| September 30, 2025 | 3.47 | 3.86 | 3.86 | 3.9 | 3.46 | 7.39M |
| September 29, 2025 | 3.45 | 3.51 | 3.51 | 3.54 | 3.33 | 2.89M |
| September 26, 2025 | 3.49 | 3.42 | 3.42 | 3.56 | 3.35 | 2.22M |
| September 25, 2025 | 3.6 | 3.47 | 3.47 | 3.65 | 3.37 | 4.01M |
| September 24, 2025 | 3.89 | 3.74 | 3.74 | 4.07 | 3.68 | 4.97M |
| September 23, 2025 | 3.39 | 3.75 | 3.75 | 4 | 3.39 | 13.41M |
| September 22, 2025 | 3.25 | 3.36 | 3.36 | 3.54 | 3.24 | 4.86M |
| September 19, 2025 | 3.31 | 3.29 | 3.29 | 3.36 | 3.27 | 2.95M |
| September 18, 2025 | 3.3 | 3.29 | 3.29 | 3.37 | 3.23 | 2.4M |
| September 17, 2025 | 3.28 | 3.25 | 3.25 | 3.43 | 3.24 | 4.46M |
| September 16, 2025 | 3.3 | 3.28 | 3.28 | 3.36 | 3.22 | 2.03M |
| September 15, 2025 | 3.35 | 3.28 | 3.28 | 3.46 | 3.23 | 2.81M |
| September 12, 2025 | 3.28 | 3.31 | 3.31 | 3.4 | 3.23 | 3.34M |
| September 11, 2025 | 3.14 | 3.26 | 3.26 | 3.42 | 3.13 | 4.04M |
| September 10, 2025 | 3.18 | 3.13 | 3.13 | 3.2 | 3.12 | 1.28M |
| September 09, 2025 | 3.2 | 3.17 | 3.17 | 3.24 | 3.14 | 1.13M |
| September 08, 2025 | 3.24 | 3.25 | 3.25 | 3.3 | 3.17 | 1.78M |
| September 05, 2025 | 3.12 | 3.22 | 3.22 | 3.25 | 3.06 | 2.18M |
| September 04, 2025 | 3.08 | 3.08 | 3.08 | 3.1 | 3.04 | 738,448 |
| September 03, 2025 | 3.07 | 3.08 | 3.08 | 3.15 | 3.06 | 1.49M |
| September 02, 2025 | 3.07 | 3.09 | 3.09 | 3.12 | 2.98 | 1.78M |
| August 29, 2025 | 3.15 | 3.11 | 3.11 | 3.15 | 3.07 | 1.6M |
| August 28, 2025 | 3.17 | 3.13 | 3.13 | 3.21 | 3.05 | 1.7M |
| August 27, 2025 | 3.14 | 3.09 | 3.09 | 3.16 | 3.08 | 2.45M |
| August 26, 2025 | 3.34 | 3.14 | 3.14 | 3.35 | 3.12 | 2.58M |
| August 25, 2025 | 3.18 | 3.31 | 3.31 | 3.48 | 3.18 | 6.13M |
| August 22, 2025 | 3.05 | 3.15 | 3.15 | 3.16 | 2.99 | 2.85M |
| August 21, 2025 | 2.95 | 2.99 | 2.99 | 3.02 | 2.94 | 1.24M |
| August 20, 2025 | 2.95 | 2.98 | 2.98 | 3.01 | 2.93 | 1.19M |
| August 19, 2025 | 3.03 | 2.97 | 2.97 | 3.03 | 2.92 | 1.76M |
| August 18, 2025 | 2.99 | 3 | 3 | 3.04 | 2.97 | 1.66M |
| August 15, 2025 | 3.01 | 2.99 | 2.99 | 3.08 | 2.96 | 1.77M |
| August 14, 2025 | 3 | 3.02 | 3.02 | 3.04 | 2.93 | 2.32M |
| August 13, 2025 | 3.06 | 3.04 | 3.04 | 3.08 | 2.92 | 4.02M |
| August 12, 2025 | 3.03 | 2.99 | 2.99 | 3.08 | 2.93 | 3.1M |
| August 11, 2025 | 3.09 | 2.97 | 2.97 | 3.1 | 2.92 | 4.39M |
| August 08, 2025 | 3.26 | 3.1 | 3.1 | 3.29 | 3.08 | 4.37M |
| August 07, 2025 | 3.8 | 3.42 | 3.42 | 3.9 | 3.36 | 6.4M |
| August 06, 2025 | 3.94 | 3.79 | 3.79 | 3.96 | 3.73 | 3.38M |
| August 05, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.86 | 2.07M |
| August 04, 2025 | 3.71 | 3.88 | 3.88 | 3.94 | 3.71 | 2.79M |
| August 01, 2025 | 3.67 | 3.68 | 3.68 | 3.78 | 3.56 | 2.48M |
| July 31, 2025 | 3.66 | 3.8 | 3.8 | 3.84 | 3.65 | 2.16M |
| July 30, 2025 | 3.69 | 3.67 | 3.67 | 3.79 | 3.61 | 1.98M |
| July 29, 2025 | 3.93 | 3.74 | 3.74 | 3.94 | 3.66 | 3.32M |
| July 28, 2025 | 4.16 | 3.92 | 3.92 | 4.18 | 3.87 | 3.12M |
| July 25, 2025 | 4.33 | 4.14 | 4.14 | 4.33 | 4.05 | 2.84M |