4.65
+0.02(+0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 4.58 | 4.65 | 4.65 | 4.74 | 4.56 | 12,896 |
| October 22, 2025 | 4.6 | 4.63 | 4.63 | 4.7 | 4.56 | 16,900 |
| October 21, 2025 | 4.68 | 4.64 | 4.64 | 4.78 | 4.6 | 35,400 |
| October 20, 2025 | 4.61 | 4.65 | 4.65 | 4.82 | 4.59 | 35,400 |
| October 17, 2025 | 4.73 | 4.61 | 4.61 | 4.75 | 4.53 | 55,347 |
| October 16, 2025 | 5.04 | 4.78 | 4.78 | 5.26 | 4.78 | 39,900 |
| October 15, 2025 | 4.93 | 5.05 | 5.05 | 5.08 | 4.85 | 23,714 |
| October 14, 2025 | 5.09 | 4.99 | 4.99 | 5.13 | 4.58 | 20,324 |
| October 13, 2025 | 5.4 | 5.17 | 5.17 | 5.63 | 5.13 | 37,720 |
| October 10, 2025 | 5.45 | 5.36 | 5.36 | 5.45 | 5.12 | 94,111 |
| October 09, 2025 | 5.55 | 5.43 | 5.43 | 5.58 | 5.32 | 44,324 |
| October 08, 2025 | 5.35 | 5.54 | 5.54 | 5.65 | 5.35 | 26,411 |
| October 07, 2025 | 5.63 | 5.36 | 5.36 | 5.65 | 5.32 | 52,732 |
| October 06, 2025 | 5.07 | 5.65 | 5.65 | 5.7 | 5.07 | 114,725 |
| October 03, 2025 | 5.19 | 5.05 | 5.05 | 5.26 | 5.05 | 40,709 |
| October 02, 2025 | 5.38 | 5.2 | 5.2 | 5.38 | 5.1 | 11,200 |
| October 01, 2025 | 5.41 | 5.37 | 5.37 | 5.49 | 5.28 | 46,610 |
| September 30, 2025 | 5.35 | 5.42 | 5.42 | 5.45 | 5.33 | 41,400 |
| September 29, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.19 | 61,306 |
| September 26, 2025 | 5.32 | 5.3 | 5.3 | 5.4 | 5.24 | 24,000 |
| September 25, 2025 | 5.34 | 5.3 | 5.3 | 5.39 | 5.28 | 15,011 |
| September 24, 2025 | 5.4 | 5.35 | 5.35 | 5.43 | 5.28 | 45,841 |
| September 23, 2025 | 5.35 | 5.36 | 5.36 | 5.47 | 5.32 | 53,800 |
| September 22, 2025 | 4.82 | 5.36 | 5.36 | 5.48 | 4.8 | 189,400 |
| September 19, 2025 | 4.75 | 4.83 | 4.83 | 4.89 | 4.7 | 106,800 |
| September 18, 2025 | 4.69 | 4.75 | 4.75 | 4.75 | 4.59 | 203,200 |
| September 17, 2025 | 4.61 | 4.56 | 4.56 | 4.89 | 4.56 | 243,800 |
| September 16, 2025 | 4.61 | 4.65 | 4.65 | 4.69 | 4.54 | 40,623 |
| September 15, 2025 | 4.61 | 4.6 | 4.6 | 4.68 | 4.55 | 81,412 |
| September 12, 2025 | 4.63 | 4.55 | 4.55 | 4.63 | 4.55 | 9,421 |
| September 11, 2025 | 4.66 | 4.62 | 4.62 | 4.76 | 4.61 | 17,519 |
| September 10, 2025 | 4.62 | 4.66 | 4.66 | 4.72 | 4.62 | 35,400 |
| September 09, 2025 | 4.55 | 4.7 | 4.7 | 4.73 | 4.55 | 39,200 |
| September 08, 2025 | 4.53 | 4.55 | 4.55 | 4.72 | 4.53 | 63,815 |
| September 05, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.43 | 61,326 |
| September 04, 2025 | 4.41 | 4.46 | 4.46 | 4.49 | 4.4 | 41,400 |
| September 03, 2025 | 4.56 | 4.46 | 4.46 | 4.74 | 4.4 | 107,845 |
| September 02, 2025 | 4.36 | 4.48 | 4.48 | 4.53 | 4.2 | 355,100 |
| August 29, 2025 | 4.18 | 4.34 | 4.34 | 4.38 | 4.17 | 129,214 |
| August 28, 2025 | 4.19 | 4.22 | 4.22 | 4.28 | 4.15 | 41,722 |
| August 27, 2025 | 4.36 | 4.11 | 4.11 | 4.43 | 4.09 | 27,435 |
| August 26, 2025 | 4.46 | 4.37 | 4.37 | 4.46 | 4.33 | 17,800 |
| August 25, 2025 | 4.46 | 4.44 | 4.44 | 4.5 | 4.33 | 68,800 |
| August 22, 2025 | 4.3 | 4.43 | 4.43 | 4.51 | 4.23 | 166,600 |
| August 21, 2025 | 4.18 | 4.25 | 4.25 | 4.3 | 4.18 | 32,048 |
| August 20, 2025 | 4.25 | 4.24 | 4.24 | 4.3 | 4.16 | 40,634 |
| August 19, 2025 | 4.24 | 4.24 | 4.24 | 4.3 | 4.09 | 36,500 |
| August 18, 2025 | 4.13 | 4.24 | 4.24 | 4.3 | 4.11 | 60,100 |
| August 15, 2025 | 4.12 | 4.06 | 4.06 | 4.15 | 4.05 | 19,154 |
| August 14, 2025 | 4.11 | 4.2 | 4.2 | 4.24 | 4.11 | 25,520 |
| August 13, 2025 | 4.07 | 4.19 | 4.19 | 4.43 | 4.07 | 63,521 |
| August 12, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.02 | 27,239 |
| August 11, 2025 | 4 | 4.03 | 4.03 | 4.1 | 3.97 | 33,248 |
| August 08, 2025 | 3.81 | 3.96 | 3.96 | 3.96 | 3.81 | 19,401 |
| August 07, 2025 | 3.83 | 3.8 | 3.8 | 4.05 | 3.8 | 42,000 |
| August 06, 2025 | 3.85 | 3.82 | 3.82 | 3.96 | 3.82 | 1,912 |
| August 05, 2025 | 3.85 | 3.86 | 3.86 | 3.96 | 3.82 | 7,911 |
| August 04, 2025 | 3.87 | 3.83 | 3.83 | 3.99 | 3.79 | 12,507 |
| August 01, 2025 | 3.75 | 3.84 | 3.84 | 3.88 | 3.71 | 13,600 |
| July 31, 2025 | 3.74 | 3.74 | 3.74 | 3.78 | 3.72 | 16,520 |