4.07
-0.11(-2.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 4.17 | 4.07 | 4.07 | 4.25 | 3.94 | 7,533 |
| October 21, 2025 | 3.9 | 4.18 | 4.18 | 4.21 | 3.6 | 10,913 |
| October 20, 2025 | 3.6 | 3.89 | 3.89 | 3.9 | 3.54 | 11,300 |
| October 17, 2025 | 3.52 | 3.57 | 3.57 | 3.66 | 3.51 | 5,638 |
| October 16, 2025 | 3.5 | 3.7 | 3.7 | 3.94 | 3.5 | 9,000 |
| October 15, 2025 | 3.62 | 3.75 | 3.75 | 3.85 | 3.62 | 6,837 |
| October 14, 2025 | 3.39 | 3.67 | 3.67 | 3.73 | 3.39 | 10,316 |
| October 13, 2025 | 3.63 | 3.38 | 3.38 | 3.83 | 3.38 | 13,836 |
| October 10, 2025 | 3.87 | 3.64 | 3.64 | 3.9 | 3.58 | 12,534 |
| October 09, 2025 | 4.31 | 3.79 | 3.79 | 4.31 | 3.75 | 34,818 |
| October 08, 2025 | 4.09 | 4.25 | 4.25 | 4.25 | 4.09 | 4,027 |
| October 07, 2025 | 4.22 | 4.19 | 4.19 | 4.22 | 4.09 | 10,700 |
| October 06, 2025 | 4.2 | 4.11 | 4.11 | 4.3 | 4.1 | 16,314 |
| October 03, 2025 | 4 | 4.08 | 4.08 | 4.11 | 4 | 15,200 |
| October 02, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.1 | 2,131 |
| October 01, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2,900 |
| September 30, 2025 | 4.13 | 4.11 | 4.11 | 4.19 | 4.02 | 15,795 |
| September 29, 2025 | 4.02 | 4.13 | 4.13 | 4.2 | 4.02 | 4,000 |
| September 26, 2025 | 4 | 4.07 | 4.07 | 4.2 | 4 | 12,928 |
| September 25, 2025 | 4.15 | 4.02 | 4.02 | 4.15 | 4 | 1,700 |
| September 24, 2025 | 4.17 | 4.03 | 4.03 | 4.17 | 4.01 | 3,541 |
| September 23, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.02 | 7,700 |
| September 22, 2025 | 4.05 | 4.1 | 4.1 | 4.14 | 4.05 | 2,000 |
| September 19, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.02 | 10,935 |
| September 18, 2025 | 4.01 | 4.23 | 4.23 | 4.3 | 4.01 | 6,524 |
| September 17, 2025 | 4.14 | 4 | 4 | 4.14 | 4 | 30,500 |
| September 16, 2025 | 4.14 | 4.15 | 4.15 | 4.22 | 4.11 | 2,383 |
| September 15, 2025 | 4.04 | 4.09 | 4.09 | 4.17 | 4.01 | 3,678 |
| September 12, 2025 | 4.22 | 4.08 | 4.08 | 4.26 | 4.08 | 3,649 |
| September 11, 2025 | 4.31 | 4.24 | 4.24 | 4.31 | 4.12 | 3,000 |
| September 10, 2025 | 4.19 | 4.33 | 4.33 | 4.33 | 4.11 | 9,548 |
| September 09, 2025 | 4.01 | 4.17 | 4.17 | 4.29 | 4.01 | 8,905 |
| September 08, 2025 | 4.05 | 4.19 | 4.19 | 4.2 | 4 | 7,504 |
| September 05, 2025 | 4.13 | 4.01 | 4.01 | 4.13 | 3.91 | 3,900 |
| September 04, 2025 | 3.88 | 4.02 | 4.02 | 4.18 | 3.88 | 19,815 |
| September 03, 2025 | 3.87 | 4.19 | 4.19 | 4.19 | 3.8 | 21,716 |
| September 02, 2025 | 3.56 | 3.78 | 3.78 | 3.88 | 3.52 | 26,199 |
| August 29, 2025 | 3.5 | 3.58 | 3.58 | 3.58 | 3.38 | 15,133 |
| August 28, 2025 | 3.35 | 3.36 | 3.36 | 3.47 | 3.35 | 4,236 |
| August 27, 2025 | 3.38 | 3.37 | 3.37 | 3.5 | 3.36 | 11,324 |
| August 26, 2025 | 3.47 | 3.44 | 3.44 | 3.56 | 3.32 | 16,942 |
| August 25, 2025 | 3.51 | 3.58 | 3.58 | 3.67 | 3.45 | 17,135 |
| August 22, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.5 | 20,900 |
| August 21, 2025 | 3.55 | 3.6 | 3.6 | 3.69 | 3.46 | 4,686 |
| August 20, 2025 | 3.65 | 3.54 | 3.54 | 3.71 | 3.48 | 5,107 |
| August 19, 2025 | 3.65 | 3.65 | 3.65 | 3.72 | 3.39 | 16,600 |
| August 18, 2025 | 3.35 | 3.66 | 3.66 | 3.89 | 3.35 | 21,058 |
| August 15, 2025 | 3.36 | 3.38 | 3.38 | 3.46 | 3.26 | 12,105 |
| August 14, 2025 | 3.4 | 3.46 | 3.46 | 3.7 | 3.25 | 48,111 |
| August 13, 2025 | 3.35 | 3.36 | 3.36 | 3.5 | 3.3 | 8,932 |
| August 12, 2025 | 3.45 | 3.4 | 3.4 | 3.6 | 3.4 | 7,600 |
| August 11, 2025 | 3.55 | 3.43 | 3.43 | 3.68 | 3.43 | 8,837 |
| August 08, 2025 | 3.61 | 3.54 | 3.54 | 3.72 | 3.54 | 4,977 |
| August 07, 2025 | 3.78 | 3.64 | 3.64 | 3.89 | 3.54 | 7,223 |
| August 06, 2025 | 3.61 | 3.74 | 3.74 | 3.93 | 3.61 | 5,300 |
| August 05, 2025 | 3.62 | 3.62 | 3.62 | 3.85 | 3.36 | 41,516 |
| August 04, 2025 | 3.69 | 3.66 | 3.66 | 3.98 | 3.63 | 12,200 |
| August 01, 2025 | 3.56 | 3.64 | 3.64 | 3.94 | 3.02 | 45,562 |
| July 31, 2025 | 4.51 | 3.75 | 3.75 | 4.61 | 3.31 | 108,500 |
| July 30, 2025 | 4.5 | 4.76 | 4.76 | 5 | 4.5 | 18,300 |
