4.62
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.62 | 4.62 | 4.62 | 4.8 | 4.5 | 350,327 |
| October 02, 2025 | 4.51 | 4.62 | 4.62 | 4.73 | 4.41 | 403,264 |
| October 01, 2025 | 4.2 | 4.46 | 4.46 | 4.48 | 4.15 | 425,005 |
| September 30, 2025 | 4.13 | 4.36 | 4.34 | 4.36 | 4.11 | 442,294 |
| September 29, 2025 | 4.03 | 4.15 | 4.15 | 4.28 | 3.97 | 620,316 |
| September 26, 2025 | 3.76 | 4.02 | 4.02 | 4.05 | 3.75 | 298,592 |
| September 25, 2025 | 3.85 | 3.74 | 3.74 | 3.96 | 3.71 | 528,558 |
| September 24, 2025 | 3.98 | 3.85 | 3.85 | 4.06 | 3.82 | 662,391 |
| September 23, 2025 | 3.96 | 3.98 | 3.98 | 4.04 | 3.89 | 352,848 |
| September 22, 2025 | 4 | 3.96 | 3.96 | 4.04 | 3.83 | 461,100 |
| September 19, 2025 | 4.09 | 3.96 | 3.96 | 4.13 | 3.96 | 718,600 |
| September 18, 2025 | 4.04 | 4.09 | 4.09 | 4.14 | 4 | 336,773 |
| September 17, 2025 | 3.98 | 4.04 | 4.04 | 4.13 | 3.98 | 372,200 |
| September 16, 2025 | 3.96 | 3.99 | 3.99 | 4.2 | 3.96 | 718,793 |
| September 15, 2025 | 3.87 | 3.94 | 3.94 | 3.98 | 3.8 | 489,600 |
| September 12, 2025 | 4.2 | 3.87 | 3.87 | 4.21 | 3.82 | 1.17M |
| September 11, 2025 | 4.22 | 4.09 | 4.09 | 4.32 | 4.03 | 959,774 |
| September 10, 2025 | 4.4 | 4.29 | 4.29 | 4.4 | 4.2 | 274,482 |
| September 09, 2025 | 4.4 | 4.38 | 4.38 | 4.42 | 4.28 | 242,029 |
| September 08, 2025 | 4.36 | 4.37 | 4.37 | 4.43 | 4.23 | 300,494 |
| September 05, 2025 | 4.34 | 4.36 | 4.36 | 4.4 | 4.25 | 321,418 |
| September 04, 2025 | 4.27 | 4.32 | 4.32 | 4.33 | 4.15 | 199,782 |
| September 03, 2025 | 4.29 | 4.29 | 4.29 | 4.35 | 4.24 | 223,420 |
| September 02, 2025 | 4.17 | 4.32 | 4.32 | 4.33 | 4.11 | 371,709 |
| August 29, 2025 | 4.17 | 4.19 | 4.19 | 4.26 | 4.07 | 416,597 |
| August 28, 2025 | 4.26 | 4.2 | 4.2 | 4.31 | 4.15 | 219,846 |
| August 27, 2025 | 4.25 | 4.27 | 4.27 | 4.31 | 4.21 | 228,900 |
| August 26, 2025 | 4.2 | 4.25 | 4.25 | 4.32 | 4.12 | 357,900 |
| August 25, 2025 | 4.21 | 4.29 | 4.29 | 4.4 | 4.18 | 469,713 |
| August 22, 2025 | 4.25 | 4.2 | 4.2 | 4.35 | 4.16 | 410,273 |
| August 21, 2025 | 4.01 | 4.25 | 4.25 | 4.25 | 4.01 | 458,083 |
| August 20, 2025 | 4.05 | 4.09 | 4.09 | 4.15 | 3.96 | 365,151 |
| August 19, 2025 | 4 | 4.07 | 4.07 | 4.12 | 3.9 | 837,201 |
| August 18, 2025 | 4.79 | 4.08 | 4.08 | 4.79 | 3.86 | 2.14M |
| August 15, 2025 | 4.61 | 4.7 | 4.7 | 4.97 | 4.49 | 553,244 |
| August 14, 2025 | 4.24 | 4.63 | 4.63 | 4.64 | 4.24 | 532,700 |
| August 13, 2025 | 4.3 | 4.41 | 4.41 | 4.42 | 4.23 | 410,900 |
| August 12, 2025 | 4.05 | 4.25 | 4.25 | 4.26 | 3.97 | 324,664 |
| August 11, 2025 | 4.1 | 4.01 | 4.01 | 4.43 | 3.98 | 569,800 |
| August 08, 2025 | 4.06 | 4.09 | 4.09 | 4.16 | 4.02 | 228,395 |
| August 07, 2025 | 4.19 | 4.06 | 4.06 | 4.25 | 4.04 | 291,166 |
| August 06, 2025 | 4.18 | 4.15 | 4.15 | 4.24 | 4.07 | 222,619 |
| August 05, 2025 | 4.2 | 4.21 | 4.21 | 4.26 | 4.08 | 256,013 |
| August 04, 2025 | 4.24 | 4.19 | 4.19 | 4.32 | 4.15 | 204,096 |
| August 01, 2025 | 4.26 | 4.2 | 4.2 | 4.32 | 4.1 | 371,967 |
| July 31, 2025 | 4.42 | 4.37 | 4.37 | 4.45 | 4.33 | 197,571 |
| July 30, 2025 | 4.43 | 4.42 | 4.42 | 4.51 | 4.36 | 325,498 |
| July 29, 2025 | 4.7 | 4.42 | 4.42 | 4.72 | 4.42 | 426,391 |
| July 28, 2025 | 4.92 | 4.71 | 4.71 | 4.94 | 4.71 | 302,300 |
| July 25, 2025 | 4.86 | 4.87 | 4.87 | 4.92 | 4.72 | 391,127 |
| July 24, 2025 | 4.61 | 4.85 | 4.85 | 4.96 | 4.6 | 595,456 |
| July 23, 2025 | 4.49 | 4.61 | 4.61 | 4.69 | 4.44 | 454,878 |
| July 22, 2025 | 4.5 | 4.47 | 4.47 | 4.57 | 4.4 | 354,979 |
| July 21, 2025 | 4.45 | 4.5 | 4.5 | 4.64 | 4.38 | 485,249 |
| July 18, 2025 | 4.64 | 4.43 | 4.43 | 4.67 | 4.42 | 519,353 |
| July 17, 2025 | 4.56 | 4.65 | 4.65 | 4.68 | 4.5 | 345,254 |
| July 16, 2025 | 4.61 | 4.58 | 4.58 | 4.72 | 4.44 | 632,739 |
| July 15, 2025 | 4.9 | 4.62 | 4.65 | 4.96 | 4.61 | 672,104 |
| July 14, 2025 | 5 | 4.88 | 4.88 | 5 | 4.79 | 601,313 |
| July 11, 2025 | 5.23 | 5.01 | 5.01 | 5.26 | 4.83 | 807,729 |
