4.07
+0.04(+0.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.04 | 4.07 | 4.07 | 4.13 | 3.95 | 252,899 |
| November 11, 2025 | 3.96 | 4.03 | 4.03 | 4.04 | 3.82 | 408,700 |
| November 10, 2025 | 4.01 | 3.98 | 3.98 | 4.1 | 3.86 | 289,923 |
| November 07, 2025 | 3.95 | 3.99 | 3.99 | 4.02 | 3.69 | 595,525 |
| November 06, 2025 | 4.23 | 4.02 | 4.02 | 4.23 | 3.97 | 270,700 |
| November 05, 2025 | 4.15 | 4.18 | 4.18 | 4.28 | 4.05 | 283,597 |
| November 04, 2025 | 4.18 | 4.07 | 4.07 | 4.3 | 4.06 | 402,333 |
| November 03, 2025 | 4.24 | 4.24 | 4.24 | 4.65 | 4.13 | 1.17M |
| October 31, 2025 | 3.77 | 3.94 | 3.94 | 3.97 | 3.71 | 231,630 |
| October 30, 2025 | 3.96 | 3.75 | 3.75 | 4.07 | 3.69 | 340,199 |
| October 29, 2025 | 3.95 | 3.96 | 3.96 | 4.09 | 3.8 | 547,200 |
| October 28, 2025 | 3.88 | 4.05 | 4.05 | 4.1 | 3.8 | 433,427 |
| October 27, 2025 | 4.11 | 3.9 | 3.9 | 4.11 | 3.86 | 458,828 |
| October 24, 2025 | 4.2 | 4.07 | 4.07 | 4.3 | 4.05 | 401,235 |
| October 23, 2025 | 4.1 | 4.16 | 4.16 | 4.38 | 4.1 | 383,904 |
| October 22, 2025 | 4.18 | 4.1 | 4.1 | 4.2 | 3.9 | 676,320 |
| October 21, 2025 | 4.4 | 4.23 | 4.23 | 4.5 | 4.21 | 507,200 |
| October 20, 2025 | 4.14 | 4.48 | 4.48 | 4.52 | 4.14 | 733,940 |
| October 17, 2025 | 4 | 4.05 | 4.05 | 4.1 | 3.85 | 379,161 |
| October 16, 2025 | 4.1 | 4.05 | 4.05 | 4.33 | 3.98 | 632,509 |
| October 15, 2025 | 4.05 | 4 | 4 | 4.13 | 3.95 | 297,100 |
| October 14, 2025 | 3.91 | 4.01 | 4.01 | 4.13 | 3.85 | 637,800 |
| October 13, 2025 | 4.1 | 3.91 | 3.91 | 4.1 | 3.84 | 348,603 |
| October 10, 2025 | 4.23 | 4.03 | 4.03 | 4.23 | 3.82 | 713,214 |
| October 09, 2025 | 4.02 | 4.21 | 4.21 | 4.39 | 4.02 | 951,206 |
| October 08, 2025 | 4.04 | 4.02 | 4.02 | 4.18 | 3.94 | 553,200 |
| October 07, 2025 | 4.09 | 3.96 | 3.96 | 4.25 | 3.85 | 880,770 |
| October 06, 2025 | 3.65 | 3.89 | 3.89 | 4.03 | 3.6 | 1M |
| October 03, 2025 | 3.61 | 3.65 | 3.65 | 3.71 | 3.48 | 506,000 |
| October 02, 2025 | 3.6 | 3.6 | 3.6 | 3.65 | 3.44 | 190,900 |
| October 01, 2025 | 3.54 | 3.55 | 3.55 | 3.75 | 3.51 | 416,900 |
| September 30, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.4 | 222,000 |
| September 29, 2025 | 3.59 | 3.54 | 3.54 | 3.63 | 3.42 | 350,400 |
| September 26, 2025 | 3.37 | 3.53 | 3.53 | 3.58 | 3.31 | 287,812 |
| September 25, 2025 | 3.42 | 3.37 | 3.37 | 3.53 | 3.31 | 348,730 |
| September 24, 2025 | 3.43 | 3.47 | 3.47 | 3.74 | 3.4 | 701,538 |
| September 23, 2025 | 3.4 | 3.44 | 3.44 | 3.53 | 3.33 | 400,504 |
| September 22, 2025 | 2.99 | 3.33 | 3.33 | 3.37 | 2.99 | 3.52M |
| September 19, 2025 | 2.97 | 2.98 | 2.98 | 3.03 | 2.91 | 533,500 |
| September 18, 2025 | 2.9 | 3.04 | 3.04 | 3.06 | 2.9 | 301,000 |
| September 17, 2025 | 2.95 | 2.9 | 2.9 | 3.02 | 2.85 | 350,100 |
| September 16, 2025 | 3.16 | 2.91 | 2.91 | 3.2 | 2.84 | 857,400 |
| September 15, 2025 | 3.45 | 3.25 | 3.25 | 3.51 | 3.22 | 363,049 |
| September 12, 2025 | 3.53 | 3.39 | 3.39 | 3.53 | 3.37 | 319,286 |
| September 11, 2025 | 3.57 | 3.5 | 3.5 | 3.6 | 3.44 | 242,762 |
| September 10, 2025 | 3.59 | 3.57 | 3.57 | 3.63 | 3.5 | 169,600 |
| September 09, 2025 | 3.5 | 3.61 | 3.61 | 3.64 | 3.46 | 298,833 |
| September 08, 2025 | 3.53 | 3.48 | 3.48 | 3.58 | 3.45 | 254,700 |
| September 05, 2025 | 3.63 | 3.55 | 3.55 | 3.69 | 3.52 | 272,887 |
| September 04, 2025 | 3.84 | 3.62 | 3.62 | 3.88 | 3.59 | 346,469 |
| September 03, 2025 | 3.52 | 3.69 | 3.69 | 3.7 | 3.48 | 413,938 |
| September 02, 2025 | 3.35 | 3.52 | 3.52 | 3.6 | 3.34 | 679,202 |
| August 29, 2025 | 3.23 | 3.34 | 3.34 | 3.37 | 3.14 | 586,723 |
| August 28, 2025 | 3.21 | 3.23 | 3.23 | 3.32 | 3.14 | 256,164 |
| August 27, 2025 | 3.13 | 3.18 | 3.18 | 3.24 | 3.11 | 358,503 |
| August 26, 2025 | 3.08 | 3.1 | 3.1 | 3.14 | 3.02 | 207,800 |
| August 25, 2025 | 3.15 | 3.03 | 3.03 | 3.19 | 3.01 | 266,705 |
| August 22, 2025 | 3.06 | 3.17 | 3.17 | 3.26 | 3.06 | 205,633 |
| August 21, 2025 | 3.06 | 3.06 | 3.06 | 3.18 | 3 | 232,900 |
| August 20, 2025 | 3.18 | 3.1 | 3.1 | 3.23 | 2.96 | 521,138 |