4.40
-0.01(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.27 | 604,366 |
| November 06, 2025 | 4.44 | 4.41 | 4.41 | 4.47 | 4.36 | 664,335 |
| November 05, 2025 | 4.45 | 4.44 | 4.44 | 4.51 | 4.32 | 627,488 |
| November 04, 2025 | 4.39 | 4.35 | 4.35 | 4.43 | 4.32 | 670,985 |
| November 03, 2025 | 4.41 | 4.47 | 4.47 | 4.6 | 4.27 | 926,870 |
| October 31, 2025 | 4.36 | 4.35 | 4.35 | 4.51 | 4.28 | 1.12M |
| October 30, 2025 | 4.98 | 4.32 | 4.32 | 4.98 | 4.32 | 2.11M |
| October 29, 2025 | 5.63 | 5.41 | 5.41 | 5.63 | 5.21 | 1.06M |
| October 28, 2025 | 5.6 | 5.58 | 5.58 | 5.7 | 5.55 | 581,439 |
| October 27, 2025 | 5.51 | 5.61 | 5.61 | 5.66 | 5.46 | 597,870 |
| October 24, 2025 | 5.53 | 5.5 | 5.5 | 5.62 | 5.49 | 518,900 |
| October 23, 2025 | 5.35 | 5.49 | 5.49 | 5.55 | 5.3 | 687,851 |
| October 22, 2025 | 5.32 | 5.34 | 5.34 | 5.38 | 5.22 | 514,379 |
| October 21, 2025 | 5.33 | 5.29 | 5.29 | 5.37 | 5.23 | 367,549 |
| October 20, 2025 | 5.34 | 5.33 | 5.33 | 5.45 | 5.25 | 511,994 |
| October 17, 2025 | 5.25 | 5.27 | 5.27 | 5.31 | 5.11 | 531,391 |
| October 16, 2025 | 5.47 | 5.27 | 5.27 | 5.54 | 5.24 | 431,947 |
| October 15, 2025 | 5.26 | 5.38 | 5.38 | 5.4 | 5.25 | 461,036 |
| October 14, 2025 | 5.23 | 5.23 | 5.23 | 5.32 | 5.16 | 477,326 |
| October 13, 2025 | 5.35 | 5.23 | 5.23 | 5.4 | 5.19 | 628,200 |
| October 10, 2025 | 5.52 | 5.31 | 5.31 | 5.52 | 5.26 | 556,968 |
| October 09, 2025 | 5.49 | 5.45 | 5.45 | 5.59 | 5.44 | 576,000 |
| October 08, 2025 | 5.32 | 5.46 | 5.46 | 5.59 | 5.29 | 557,443 |
| October 07, 2025 | 5.36 | 5.32 | 5.32 | 5.44 | 5.22 | 693,054 |
| October 06, 2025 | 5.47 | 5.4 | 5.4 | 5.47 | 5.24 | 760,879 |
| October 03, 2025 | 5.18 | 5.43 | 5.43 | 5.48 | 5.17 | 862,411 |
| October 02, 2025 | 5.1 | 5.16 | 5.16 | 5.22 | 4.98 | 529,396 |
| October 01, 2025 | 4.96 | 5.1 | 5.1 | 5.13 | 4.95 | 407,800 |
| September 30, 2025 | 4.91 | 4.99 | 4.99 | 5 | 4.84 | 431,700 |
| September 29, 2025 | 5.13 | 4.91 | 4.91 | 5.17 | 4.88 | 685,246 |
| September 26, 2025 | 4.83 | 5.1 | 5.1 | 5.12 | 4.83 | 789,578 |
| September 25, 2025 | 4.92 | 4.83 | 4.83 | 4.92 | 4.78 | 488,200 |
| September 24, 2025 | 4.79 | 4.9 | 4.9 | 4.98 | 4.78 | 616,870 |
| September 23, 2025 | 4.73 | 4.76 | 4.76 | 4.88 | 4.73 | 398,659 |
| September 22, 2025 | 4.52 | 4.75 | 4.75 | 4.8 | 4.5 | 468,600 |
| September 19, 2025 | 4.53 | 4.49 | 4.49 | 4.58 | 4.46 | 618,600 |
| September 18, 2025 | 4.4 | 4.52 | 4.52 | 4.54 | 4.4 | 270,300 |
| September 17, 2025 | 4.44 | 4.39 | 4.39 | 4.5 | 4.39 | 291,200 |
| September 16, 2025 | 4.36 | 4.46 | 4.46 | 4.5 | 4.36 | 304,038 |
| September 15, 2025 | 4.51 | 4.38 | 4.38 | 4.55 | 4.38 | 326,800 |
| September 12, 2025 | 4.58 | 4.51 | 4.51 | 4.58 | 4.47 | 367,900 |
| September 11, 2025 | 4.49 | 4.6 | 4.6 | 4.6 | 4.48 | 269,300 |
| September 10, 2025 | 4.5 | 4.48 | 4.48 | 4.64 | 4.47 | 331,253 |
| September 09, 2025 | 4.52 | 4.51 | 4.51 | 4.56 | 4.47 | 216,600 |
| September 08, 2025 | 4.65 | 4.55 | 4.55 | 4.65 | 4.49 | 223,027 |
| September 05, 2025 | 4.65 | 4.61 | 4.61 | 4.71 | 4.57 | 334,742 |
| September 04, 2025 | 4.72 | 4.64 | 4.64 | 4.74 | 4.54 | 575,918 |
| September 03, 2025 | 4.65 | 4.72 | 4.72 | 4.81 | 4.64 | 342,700 |
| September 02, 2025 | 4.7 | 4.71 | 4.71 | 4.92 | 4.65 | 691,615 |
| August 29, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.63 | 278,000 |
| August 28, 2025 | 4.63 | 4.7 | 4.7 | 4.82 | 4.58 | 475,729 |
| August 27, 2025 | 4.66 | 4.62 | 4.62 | 4.7 | 4.61 | 253,500 |
| August 26, 2025 | 4.61 | 4.67 | 4.67 | 4.68 | 4.57 | 374,940 |
| August 25, 2025 | 4.74 | 4.61 | 4.61 | 4.79 | 4.61 | 497,949 |
| August 22, 2025 | 4.52 | 4.75 | 4.75 | 4.78 | 4.52 | 340,400 |
| August 21, 2025 | 4.62 | 4.51 | 4.51 | 4.62 | 4.47 | 393,500 |
| August 20, 2025 | 4.53 | 4.6 | 4.6 | 4.61 | 4.53 | 288,200 |
| August 19, 2025 | 4.56 | 4.53 | 4.53 | 4.64 | 4.47 | 376,907 |
| August 18, 2025 | 4.5 | 4.56 | 4.56 | 4.88 | 4.42 | 877,800 |
| August 15, 2025 | 4.46 | 4.36 | 4.36 | 4.46 | 4.36 | 942,442 |