4.25
+0.06(+1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.17 | 4.19 | 4.19 | 4.25 | 4.15 | 1.27M |
| October 16, 2025 | 4.46 | 4.21 | 4.21 | 4.46 | 4.2 | 1.5M |
| October 15, 2025 | 4.34 | 4.28 | 4.28 | 4.42 | 4.26 | 1.16M |
| October 14, 2025 | 4.16 | 4.33 | 4.33 | 4.4 | 4.13 | 1.55M |
| October 13, 2025 | 4.27 | 4.22 | 4.22 | 4.32 | 4.18 | 1.04M |
| October 10, 2025 | 4.58 | 4.16 | 4.16 | 4.62 | 4.15 | 1.26M |
| October 09, 2025 | 4.57 | 4.57 | 4.57 | 4.6 | 4.51 | 932,900 |
| October 08, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.5 | 863,051 |
| October 07, 2025 | 4.55 | 4.52 | 4.52 | 4.57 | 4.46 | 725,100 |
| October 06, 2025 | 4.45 | 4.53 | 4.53 | 4.55 | 4.41 | 692,621 |
| October 03, 2025 | 4.39 | 4.41 | 4.41 | 4.43 | 4.34 | 973,876 |
| October 02, 2025 | 4.29 | 4.39 | 4.39 | 4.39 | 4.26 | 802,186 |
| October 01, 2025 | 4.33 | 4.29 | 4.29 | 4.42 | 4.28 | 897,082 |
| September 30, 2025 | 4.43 | 4.38 | 4.38 | 4.52 | 4.33 | 798,930 |
| September 29, 2025 | 4.33 | 4.43 | 4.43 | 4.45 | 4.33 | 1.15M |
| September 26, 2025 | 4.34 | 4.32 | 4.32 | 4.38 | 4.3 | 541,961 |
| September 25, 2025 | 4.46 | 4.32 | 4.32 | 4.47 | 4.3 | 881,414 |
| September 24, 2025 | 4.57 | 4.52 | 4.52 | 4.62 | 4.43 | 887,203 |
| September 23, 2025 | 4.69 | 4.55 | 4.55 | 4.73 | 4.54 | 1.35M |
| September 22, 2025 | 4.51 | 4.64 | 4.64 | 4.68 | 4.5 | 974,810 |
| September 19, 2025 | 4.66 | 4.53 | 4.53 | 4.66 | 4.48 | 1.58M |
| September 18, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.53 | 1.53M |
| September 17, 2025 | 4.45 | 4.57 | 4.57 | 4.61 | 4.43 | 2.75M |
| September 16, 2025 | 4.16 | 4.2 | 4.2 | 4.22 | 4.15 | 713,630 |
| September 15, 2025 | 4.11 | 4.14 | 4.14 | 4.18 | 4.1 | 846,464 |
| September 12, 2025 | 4.11 | 4.08 | 4.08 | 4.12 | 4.03 | 685,040 |
| September 11, 2025 | 4.04 | 4.12 | 4.12 | 4.14 | 4.04 | 1.14M |
| September 10, 2025 | 4.05 | 4.03 | 4.03 | 4.11 | 3.97 | 1.3M |
| September 09, 2025 | 4.07 | 4.07 | 4.07 | 4.14 | 4.05 | 1.38M |
| September 08, 2025 | 4.06 | 4.05 | 4.05 | 4.09 | 3.95 | 1.56M |
| September 05, 2025 | 4.07 | 4.09 | 4.09 | 4.16 | 4.01 | 1.21M |
| September 04, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.94 | 1.13M |
| September 03, 2025 | 4.01 | 4 | 4 | 4.15 | 3.95 | 1.32M |
| September 02, 2025 | 4 | 4.03 | 4.03 | 4.05 | 3.92 | 1.52M |
| August 29, 2025 | 4.07 | 4.08 | 4.08 | 4.14 | 4.04 | 1.4M |
| August 28, 2025 | 4.06 | 4.07 | 4.07 | 4.2 | 4.06 | 932,639 |
| August 27, 2025 | 4.13 | 4.03 | 4.03 | 4.13 | 3.99 | 1.45M |
| August 26, 2025 | 4.08 | 4.11 | 4.11 | 4.15 | 4.05 | 1.21M |
| August 25, 2025 | 4.15 | 4.08 | 4.08 | 4.18 | 4.07 | 953,147 |
| August 22, 2025 | 4 | 4.19 | 4.19 | 4.23 | 3.96 | 1.73M |
| August 21, 2025 | 3.97 | 4 | 4 | 4.08 | 3.96 | 1.04M |
| August 20, 2025 | 4.03 | 4.04 | 4.04 | 4.08 | 3.96 | 1.67M |
| August 19, 2025 | 4.08 | 4.06 | 4.06 | 4.11 | 3.93 | 1.2M |
| August 18, 2025 | 4.07 | 4.05 | 4.05 | 4.12 | 3.98 | 1.64M |
| August 15, 2025 | 4.01 | 4.09 | 4.09 | 4.18 | 3.99 | 2.13M |
| August 14, 2025 | 4.13 | 3.96 | 3.96 | 4.21 | 3.93 | 3.37M |
| August 13, 2025 | 4.24 | 4.2 | 4.2 | 4.43 | 4.12 | 3.68M |
| August 12, 2025 | 4.21 | 4.2 | 4.2 | 4.28 | 4.14 | 1.92M |
| August 11, 2025 | 4.36 | 4.19 | 4.19 | 4.91 | 4.08 | 2.13M |
| August 08, 2025 | 4.35 | 4.31 | 4.31 | 4.44 | 4.17 | 4.52M |
| August 07, 2025 | 5.97 | 5.92 | 5.92 | 5.99 | 5.85 | 635,451 |
| August 06, 2025 | 5.88 | 5.91 | 5.91 | 6 | 5.84 | 566,533 |
| August 05, 2025 | 5.92 | 5.83 | 5.83 | 5.93 | 5.77 | 924,000 |
| August 04, 2025 | 5.84 | 5.92 | 5.92 | 5.94 | 5.8 | 536,600 |
| August 01, 2025 | 5.82 | 5.79 | 5.79 | 5.92 | 5.79 | 780,400 |
| July 31, 2025 | 6.04 | 5.97 | 5.97 | 6.13 | 5.97 | 754,035 |
| July 30, 2025 | 6.23 | 6.01 | 6.01 | 6.23 | 5.96 | 877,129 |
| July 29, 2025 | 6.24 | 6.18 | 6.18 | 6.24 | 6.15 | 603,200 |
| July 28, 2025 | 6.29 | 6.22 | 6.22 | 6.3 | 6.21 | 489,500 |
| July 25, 2025 | 6.34 | 6.29 | 6.29 | 6.34 | 6.24 | 552,008 |
