4.72
-0.29(-5.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.1 | 4.67 | 4.67 | 5.63 | 4.56 | 179,855 |
| October 17, 2025 | 4.62 | 5.01 | 5.01 | 5.85 | 4.57 | 295,303 |
| October 16, 2025 | 5.61 | 4.89 | 4.89 | 5.79 | 4.88 | 133,665 |
| October 15, 2025 | 6.02 | 5.62 | 5.62 | 6.1 | 5.6 | 102,839 |
| October 14, 2025 | 6.56 | 6.01 | 6.01 | 6.65 | 5.83 | 153,985 |
| October 13, 2025 | 6.62 | 6.7 | 6.7 | 6.93 | 6.56 | 133,990 |
| October 10, 2025 | 6.37 | 6.62 | 6.62 | 7.3 | 6.37 | 173,013 |
| October 09, 2025 | 7.63 | 6.91 | 6.91 | 7.84 | 6.19 | 369,481 |
| October 08, 2025 | 8.1 | 8 | 8 | 8.89 | 7.75 | 195,834 |
| October 07, 2025 | 9 | 8.55 | 8.55 | 9.31 | 8.2 | 559,515 |
| October 06, 2025 | 11 | 10.05 | 10.05 | 11.3 | 9.83 | 2.82M |
| October 03, 2025 | 17.5 | 9.25 | 9.25 | 23.48 | 8.8 | 2.86M |
| October 02, 2025 | 6 | 23.98 | 23.98 | 39 | 5.48 | 3.84M |
| October 01, 2025 | 4.8 | 4.61 | 4.61 | 4.8 | 4.55 | 13,649 |
| September 30, 2025 | 4.2 | 4.79 | 4.79 | 4.79 | 4.15 | 58,234 |
| September 29, 2025 | 4.07 | 4.26 | 4.26 | 4.3 | 4.07 | 10,900 |
| September 26, 2025 | 4.1 | 4.15 | 4.15 | 4.2 | 4.1 | 8,547 |
| September 25, 2025 | 4.1 | 4.03 | 4.03 | 4.1 | 4.03 | 4,100 |
| September 24, 2025 | 4.21 | 4.28 | 4.28 | 4.34 | 4.17 | 3,924 |
| September 23, 2025 | 4.31 | 4.21 | 4.21 | 4.33 | 4.17 | 3,920 |
| September 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1,000 |
| September 19, 2025 | 4.29 | 4.31 | 4.31 | 4.7 | 4.21 | 31,400 |
| September 18, 2025 | 4.28 | 4.18 | 4.18 | 4.28 | 4.17 | 3,139 |
| September 17, 2025 | 4.42 | 4.28 | 4.28 | 4.42 | 4.26 | 11,400 |
| September 16, 2025 | 4.29 | 4.33 | 4.33 | 4.4 | 4.29 | 15,795 |
| September 15, 2025 | 4.29 | 4.4 | 4.4 | 4.55 | 3.9 | 21,702 |
| September 12, 2025 | 4.32 | 4.29 | 4.29 | 4.33 | 4.25 | 6,809 |
| September 11, 2025 | 4.38 | 4.3 | 4.3 | 4.43 | 4.25 | 18,900 |
| September 10, 2025 | 4.11 | 4.45 | 4.45 | 4.64 | 4.08 | 39,700 |
| September 09, 2025 | 3.94 | 4.08 | 4.08 | 4.2 | 3.84 | 10,795 |
| September 08, 2025 | 4.11 | 4.08 | 4.08 | 4.22 | 4.08 | 4,691 |
| September 05, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.15 | 3,100 |
| September 04, 2025 | 4.2 | 4.25 | 4.25 | 4.45 | 4.05 | 35,056 |
| September 03, 2025 | 3.78 | 4.2 | 4.2 | 4.3 | 3.72 | 55,546 |
| September 02, 2025 | 3.84 | 3.64 | 3.64 | 3.95 | 3.58 | 22,005 |
| August 29, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.8 | 19,415 |
| August 28, 2025 | 4.48 | 3.99 | 3.99 | 4.48 | 3.88 | 77,416 |
| August 27, 2025 | 5.1 | 4.73 | 4.73 | 5.2 | 4.34 | 248,342 |
| August 26, 2025 | 5.01 | 5 | 5 | 5.15 | 4.85 | 1.06M |
| August 25, 2025 | 4.97 | 4.95 | 4.95 | 5.09 | 4.95 | 2,512 |
| August 22, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.89 | 2,000 |
| August 21, 2025 | 4.74 | 4.9 | 4.9 | 5.01 | 4.31 | 89,400 |
| August 20, 2025 | 5.1 | 4.87 | 4.87 | 5.1 | 4.87 | 24,506 |
| August 19, 2025 | 5.15 | 5.1 | 5.1 | 5.34 | 5.1 | 33,929 |
| August 18, 2025 | 4.97 | 5.18 | 5.18 | 5.3 | 4.97 | 8,600 |
| August 15, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.8 | 12,038 |
| August 14, 2025 | 4.95 | 4.85 | 4.85 | 5.1 | 4.64 | 23,245 |
| August 13, 2025 | 4.92 | 4.93 | 4.93 | 5.17 | 4.9 | 35,407 |
| August 12, 2025 | 4.2 | 4.82 | 4.82 | 4.96 | 4.2 | 48,400 |
| August 11, 2025 | 4.08 | 4.2 | 4.2 | 4.3 | 4.05 | 36,869 |
| August 08, 2025 | 3.92 | 3.96 | 3.96 | 4.08 | 3.88 | 10,629 |
| August 07, 2025 | 4 | 3.95 | 3.95 | 4 | 3.95 | 1,434 |
| August 06, 2025 | 3.8 | 3.93 | 3.93 | 3.93 | 3.8 | 5,300 |
| August 05, 2025 | 4 | 3.92 | 3.92 | 4 | 3.73 | 5,443 |
| August 04, 2025 | 3.95 | 3.99 | 3.99 | 3.99 | 3.85 | 6,368 |
| August 01, 2025 | 4 | 3.99 | 3.99 | 4 | 3.91 | 2,120 |
| July 31, 2025 | 3.99 | 4.05 | 4.05 | 4.11 | 3.79 | 16,836 |
| July 30, 2025 | 3.84 | 4.02 | 4.02 | 4.09 | 3.76 | 33,616 |
| July 29, 2025 | 4.32 | 4.02 | 4.02 | 4.32 | 3.7 | 546,960 |
| July 28, 2025 | 4.17 | 4.38 | 4.38 | 4.38 | 4.1 | 20,617 |