4.40
+0.01(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 07, 2025 | 4.25 | 4.4 | 4.4 | 4.49 | 4.12 | 133,542 |
| October 06, 2025 | 4.24 | 4.26 | 4.26 | 4.45 | 4.2 | 349,814 |
| October 03, 2025 | 4.11 | 4.11 | 4.11 | 4.3 | 4.06 | 168,231 |
| October 02, 2025 | 4.25 | 4.11 | 4.11 | 4.94 | 3.56 | 863,845 |
| October 01, 2025 | 3.19 | 4.2 | 4.2 | 4.48 | 3.19 | 1.43M |
| September 30, 2025 | 3.21 | 3.14 | 3.14 | 3.27 | 3.1 | 39,648 |
| September 29, 2025 | 3.25 | 3.24 | 3.24 | 3.31 | 3.2 | 202,900 |
| September 26, 2025 | 3.3 | 3.25 | 3.25 | 3.35 | 3.21 | 33,300 |
| September 25, 2025 | 3.01 | 3.3 | 3.3 | 3.33 | 3 | 93,050 |
| September 24, 2025 | 2.98 | 3.03 | 3.03 | 3.05 | 2.97 | 60,193 |
| September 23, 2025 | 3.05 | 3.01 | 3.01 | 3.09 | 2.95 | 41,300 |
| September 22, 2025 | 3.03 | 3.07 | 3.07 | 3.12 | 3.01 | 35,141 |
| September 19, 2025 | 3.05 | 3.03 | 3.03 | 3.08 | 3 | 14,500 |
| September 18, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.02 | 24,172 |
| September 17, 2025 | 3.07 | 3.08 | 3.08 | 3.11 | 3.05 | 28,529 |
| September 16, 2025 | 3.05 | 3.05 | 3.05 | 3.14 | 3.02 | 75,885 |
| September 15, 2025 | 2.82 | 3.04 | 3.04 | 3.04 | 2.81 | 42,056 |
| September 12, 2025 | 2.88 | 2.9 | 2.9 | 2.94 | 2.88 | 39,835 |
| September 11, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.84 | 29,620 |
| September 10, 2025 | 2.73 | 2.85 | 2.85 | 2.89 | 2.72 | 37,826 |
| September 09, 2025 | 2.71 | 2.68 | 2.68 | 2.75 | 2.64 | 16,491 |
| September 08, 2025 | 2.67 | 2.7 | 2.7 | 2.73 | 2.64 | 23,500 |
| September 05, 2025 | 2.71 | 2.71 | 2.71 | 2.72 | 2.64 | 74,700 |
| September 04, 2025 | 2.72 | 2.74 | 2.74 | 2.75 | 2.71 | 6,042 |
| September 03, 2025 | 2.7 | 2.75 | 2.75 | 2.76 | 2.7 | 9,219 |
| September 02, 2025 | 2.73 | 2.72 | 2.72 | 2.75 | 2.71 | 10,496 |
| August 29, 2025 | 2.7 | 2.75 | 2.75 | 2.78 | 2.69 | 36,447 |
| August 28, 2025 | 2.75 | 2.74 | 2.74 | 2.82 | 2.71 | 20,400 |
| August 27, 2025 | 2.75 | 2.76 | 2.76 | 2.8 | 2.75 | 6,100 |
| August 26, 2025 | 2.75 | 2.77 | 2.77 | 2.82 | 2.72 | 12,403 |
| August 25, 2025 | 2.75 | 2.78 | 2.78 | 2.79 | 2.73 | 14,600 |
| August 22, 2025 | 2.77 | 2.75 | 2.75 | 2.82 | 2.74 | 20,100 |
| August 21, 2025 | 2.69 | 2.77 | 2.77 | 2.79 | 2.68 | 11,500 |
| August 20, 2025 | 2.7 | 2.72 | 2.72 | 2.74 | 2.67 | 22,700 |
| August 19, 2025 | 2.71 | 2.72 | 2.72 | 2.81 | 2.71 | 39,397 |
| August 18, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.71 | 50,700 |
| August 15, 2025 | 2.7 | 2.82 | 2.82 | 2.87 | 2.69 | 32,365 |
| August 14, 2025 | 2.77 | 2.69 | 2.69 | 2.86 | 2.68 | 54,100 |
| August 13, 2025 | 2.92 | 2.81 | 2.81 | 2.93 | 2.75 | 54,500 |
| August 12, 2025 | 2.76 | 2.92 | 2.92 | 2.94 | 2.76 | 34,664 |
| August 11, 2025 | 2.86 | 2.78 | 2.78 | 2.87 | 2.77 | 30,400 |
| August 08, 2025 | 2.83 | 2.86 | 2.86 | 2.9 | 2.78 | 46,000 |
| August 07, 2025 | 2.91 | 2.84 | 2.84 | 2.95 | 2.83 | 53,500 |
| August 06, 2025 | 3.03 | 2.93 | 2.93 | 3.03 | 2.91 | 45,606 |
| August 05, 2025 | 2.87 | 3.01 | 3.01 | 3.02 | 2.87 | 47,334 |
| August 04, 2025 | 2.9 | 2.91 | 2.91 | 2.95 | 2.89 | 27,900 |
| August 01, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.85 | 53,993 |
| July 31, 2025 | 3.07 | 2.99 | 2.99 | 3.09 | 2.93 | 77,326 |
| July 30, 2025 | 3.04 | 3.09 | 3.09 | 3.11 | 3 | 53,152 |
| July 29, 2025 | 3.01 | 3.08 | 3.08 | 3.11 | 2.99 | 71,256 |
| July 28, 2025 | 3.16 | 3.06 | 3.06 | 3.18 | 3.03 | 35,616 |
| July 25, 2025 | 2.99 | 3.19 | 3.19 | 3.24 | 2.98 | 114,012 |
| July 24, 2025 | 3.08 | 3.02 | 3.02 | 3.1 | 2.98 | 131,400 |
| July 23, 2025 | 3.14 | 3.13 | 3.13 | 3.14 | 3.07 | 23,216 |
| July 22, 2025 | 2.95 | 3.12 | 3.12 | 3.13 | 2.89 | 56,497 |
| July 21, 2025 | 3.15 | 2.95 | 2.95 | 3.17 | 2.94 | 102,363 |
| July 18, 2025 | 3.06 | 3.19 | 3.19 | 3.19 | 3.02 | 77,947 |
| July 17, 2025 | 2.9 | 3.02 | 3.02 | 3.09 | 2.88 | 147,769 |
| July 16, 2025 | 2.85 | 2.95 | 2.95 | 2.99 | 2.85 | 37,702 |
| July 15, 2025 | 2.85 | 2.86 | 2.86 | 2.89 | 2.8 | 159,834 |