4.30
-0.13(-2.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4.41 | 4.3 | 4.3 | 4.44 | 4.2 | 57,606 |
| October 20, 2025 | 4.12 | 4.43 | 4.43 | 4.46 | 4.06 | 139,400 |
| October 17, 2025 | 4.15 | 4.11 | 4.11 | 4.3 | 4.01 | 122,970 |
| October 16, 2025 | 4.38 | 4.17 | 4.17 | 4.54 | 4.15 | 154,809 |
| October 15, 2025 | 4.2 | 4.39 | 4.39 | 4.47 | 4.1 | 203,338 |
| October 14, 2025 | 4.13 | 4.15 | 4.15 | 4.2 | 3.92 | 74,087 |
| October 13, 2025 | 4.44 | 4.14 | 4.14 | 4.44 | 4.03 | 185,132 |
| October 10, 2025 | 4.26 | 3.93 | 3.93 | 4.3 | 3.9 | 205,478 |
| October 09, 2025 | 4.46 | 4.28 | 4.28 | 4.51 | 4.19 | 177,979 |
| October 08, 2025 | 4.44 | 4.41 | 4.41 | 4.59 | 4.33 | 219,550 |
| October 07, 2025 | 4.01 | 4.35 | 4.35 | 4.35 | 4.01 | 214,104 |
| October 06, 2025 | 3.84 | 4.01 | 4.01 | 4.04 | 3.81 | 138,728 |
| October 03, 2025 | 3.87 | 3.8 | 3.8 | 3.98 | 3.74 | 72,028 |
| October 02, 2025 | 3.89 | 3.86 | 3.86 | 3.99 | 3.78 | 78,900 |
| October 01, 2025 | 3.99 | 3.89 | 3.89 | 3.99 | 3.77 | 131,899 |
| September 30, 2025 | 3.72 | 3.8 | 3.8 | 3.81 | 3.7 | 62,100 |
| September 29, 2025 | 3.9 | 3.7 | 3.7 | 3.97 | 3.66 | 129,000 |
| September 26, 2025 | 3.6 | 3.73 | 3.73 | 3.87 | 3.52 | 210,878 |
| September 25, 2025 | 3.38 | 3.59 | 3.59 | 3.67 | 3.27 | 340,377 |
| September 24, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.25 | 211,258 |
| September 23, 2025 | 3.52 | 3.37 | 3.37 | 3.55 | 3.33 | 438,500 |
| September 22, 2025 | 3.47 | 3.57 | 3.57 | 3.6 | 3.37 | 89,400 |
| September 19, 2025 | 3.59 | 3.47 | 3.47 | 3.67 | 3.44 | 88,100 |
| September 18, 2025 | 3.5 | 3.57 | 3.57 | 3.6 | 3.42 | 102,300 |
| September 17, 2025 | 3.66 | 3.42 | 3.42 | 3.66 | 3.41 | 109,400 |
| September 16, 2025 | 3.55 | 3.68 | 3.68 | 3.68 | 3.55 | 65,600 |
| September 15, 2025 | 3.44 | 3.54 | 3.54 | 3.6 | 3.44 | 105,100 |
| September 12, 2025 | 3.63 | 3.45 | 3.45 | 3.64 | 3.4 | 141,043 |
| September 11, 2025 | 3.84 | 3.56 | 3.56 | 3.89 | 3.54 | 167,801 |
| September 10, 2025 | 3.45 | 3.86 | 3.86 | 3.94 | 3.41 | 336,091 |
| September 09, 2025 | 3.33 | 3.47 | 3.47 | 3.5 | 3.32 | 80,132 |
| September 08, 2025 | 3.4 | 3.37 | 3.37 | 3.43 | 3.31 | 36,354 |
| September 05, 2025 | 3.31 | 3.37 | 3.37 | 3.44 | 3.26 | 52,020 |
| September 04, 2025 | 3.41 | 3.3 | 3.3 | 3.47 | 3.24 | 75,800 |
| September 03, 2025 | 3.3 | 3.31 | 3.31 | 3.47 | 3.29 | 75,103 |
| September 02, 2025 | 3.22 | 3.28 | 3.28 | 3.35 | 3.22 | 104,498 |
| August 29, 2025 | 3.37 | 3.25 | 3.25 | 3.44 | 3.24 | 108,897 |
| August 28, 2025 | 3.3 | 3.37 | 3.37 | 3.53 | 3.3 | 147,117 |
| August 27, 2025 | 3.4 | 3.29 | 3.29 | 3.45 | 3.26 | 136,534 |
| August 26, 2025 | 3.48 | 3.47 | 3.47 | 3.6 | 3.4 | 131,119 |
| August 25, 2025 | 3.59 | 3.49 | 3.49 | 3.64 | 3.49 | 79,404 |
| August 22, 2025 | 3.57 | 3.6 | 3.6 | 3.69 | 3.45 | 136,467 |
| August 21, 2025 | 3.5 | 3.55 | 3.55 | 3.69 | 3.47 | 130,060 |
| August 20, 2025 | 3.22 | 3.53 | 3.53 | 3.64 | 3.2 | 253,158 |
| August 19, 2025 | 3.5 | 3.24 | 3.24 | 3.5 | 3.2 | 204,841 |
| August 18, 2025 | 3.59 | 3.51 | 3.51 | 3.87 | 3.48 | 164,044 |
| August 15, 2025 | 3.7 | 3.59 | 3.59 | 3.98 | 3.56 | 216,759 |
| August 14, 2025 | 3.34 | 3.71 | 3.71 | 3.74 | 3.27 | 177,739 |
| August 13, 2025 | 3.14 | 3.41 | 3.41 | 3.74 | 3.14 | 345,339 |
| August 12, 2025 | 3.24 | 3.17 | 3.17 | 3.3 | 2.64 | 646,713 |
| August 11, 2025 | 3.8 | 3.59 | 3.59 | 3.83 | 3.33 | 471,734 |
| August 08, 2025 | 3.9 | 3.73 | 3.73 | 3.99 | 3.66 | 2.28M |
| August 07, 2025 | 3.71 | 3.73 | 3.73 | 3.9 | 3.68 | 1.19M |
| August 06, 2025 | 3.95 | 3.66 | 3.66 | 4 | 3.64 | 4.11M |
| August 05, 2025 | 4.88 | 4.5 | 4.5 | 4.92 | 4.45 | 1.84M |
| August 04, 2025 | 4.98 | 4.8 | 4.8 | 5 | 4.8 | 691,839 |
| August 01, 2025 | 4.81 | 4.93 | 4.93 | 5.07 | 4.73 | 1.01M |
| July 31, 2025 | 5 | 4.85 | 4.85 | 5.17 | 4.82 | 1.27M |
| July 30, 2025 | 5 | 4.93 | 4.93 | 5.18 | 4.93 | 839,600 |
| July 29, 2025 | 5.28 | 4.92 | 4.92 | 5.3 | 4.92 | 2.83M |