4.08
-0.0083(-0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.03 | 4.08 | 4.08 | 4.08 | 3.87 | 19,100 |
| November 11, 2025 | 4.14 | 4.09 | 4.09 | 4.17 | 4.06 | 3,900 |
| November 10, 2025 | 4 | 4.11 | 4.11 | 4.11 | 3.85 | 3,200 |
| November 07, 2025 | 4.26 | 4.18 | 4.18 | 4.26 | 3.93 | 5,509 |
| November 06, 2025 | 4.32 | 4.29 | 4.29 | 4.35 | 4.29 | 4,300 |
| November 05, 2025 | 4.32 | 4.35 | 4.35 | 4.43 | 4.32 | 4,700 |
| November 04, 2025 | 4.29 | 4.44 | 4.44 | 4.44 | 4.25 | 2,500 |
| November 03, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.2 | 10,435 |
| October 31, 2025 | 4.37 | 4.37 | 4.37 | 4.39 | 4.37 | 1,100 |
| October 30, 2025 | 4.5 | 4.39 | 4.39 | 4.51 | 4.34 | 11,711 |
| October 29, 2025 | 4.56 | 4.39 | 4.39 | 4.56 | 4.39 | 4,800 |
| October 28, 2025 | 4.59 | 4.46 | 4.46 | 4.59 | 4.46 | 19,200 |
| October 27, 2025 | 4.42 | 4.54 | 4.54 | 4.61 | 4.42 | 12,200 |
| October 24, 2025 | 4.39 | 4.48 | 4.48 | 4.58 | 4.38 | 10,318 |
| October 23, 2025 | 4.47 | 4.45 | 4.45 | 4.58 | 4.45 | 5,345 |
| October 22, 2025 | 4.52 | 4.53 | 4.53 | 4.65 | 4.42 | 10,900 |
| October 21, 2025 | 4.38 | 4.54 | 4.54 | 4.78 | 4.25 | 9,163 |
| October 20, 2025 | 4.28 | 4.4 | 4.4 | 4.45 | 4.23 | 12,300 |
| October 17, 2025 | 4.38 | 4.26 | 4.26 | 4.41 | 4.23 | 8,451 |
| October 16, 2025 | 4.33 | 4.34 | 4.34 | 4.4 | 4.26 | 1,797 |
| October 15, 2025 | 4.26 | 4.31 | 4.31 | 4.46 | 4.22 | 12,563 |
| October 14, 2025 | 4.31 | 4.35 | 4.35 | 4.38 | 4.29 | 6,729 |
| October 13, 2025 | 4.4 | 4.43 | 4.43 | 4.86 | 4.35 | 20,029 |
| October 10, 2025 | 4.8 | 4.38 | 4.38 | 4.8 | 4.35 | 13,955 |
| October 09, 2025 | 4.73 | 4.8 | 4.8 | 4.8 | 4.67 | 32,216 |
| October 08, 2025 | 4.66 | 4.79 | 4.79 | 4.85 | 4.65 | 20,644 |
| October 07, 2025 | 4.53 | 4.71 | 4.71 | 4.97 | 4.53 | 35,013 |
| October 06, 2025 | 4.49 | 4.57 | 4.57 | 4.57 | 4.48 | 7,041 |
| October 03, 2025 | 4.58 | 4.5 | 4.5 | 4.67 | 4.49 | 60,026 |
| October 02, 2025 | 4.6 | 4.61 | 4.61 | 4.76 | 4.58 | 12,200 |
| October 01, 2025 | 4.7 | 4.6 | 4.6 | 4.71 | 4.6 | 8,635 |
| September 30, 2025 | 4.79 | 4.55 | 4.55 | 4.88 | 4.4 | 20,200 |
| September 29, 2025 | 4.71 | 4.67 | 4.67 | 4.76 | 4.65 | 7,802 |
| September 26, 2025 | 4.8 | 4.71 | 4.71 | 4.83 | 4.68 | 7,683 |
| September 25, 2025 | 4.94 | 4.82 | 4.82 | 4.94 | 4.68 | 32,200 |
| September 24, 2025 | 4.82 | 4.88 | 4.88 | 4.94 | 4.7 | 17,620 |
| September 23, 2025 | 4.86 | 4.83 | 4.83 | 5 | 4.8 | 21,652 |
| September 22, 2025 | 5.11 | 4.91 | 4.91 | 5.24 | 4.8 | 78,900 |
| September 19, 2025 | 5.38 | 5.22 | 5.22 | 5.53 | 5.22 | 31,800 |
| September 18, 2025 | 5.51 | 5.42 | 5.42 | 5.72 | 5.38 | 13,800 |
| September 17, 2025 | 5.7 | 5.65 | 5.65 | 5.98 | 5.4 | 60,846 |
| September 16, 2025 | 5.79 | 6.03 | 6.03 | 6.1 | 5.65 | 18,831 |
| September 15, 2025 | 6.3 | 5.92 | 5.92 | 6.37 | 5.8 | 77,200 |
| September 12, 2025 | 5.67 | 5.92 | 5.92 | 6.08 | 5.67 | 24,200 |
| September 11, 2025 | 5.88 | 5.79 | 5.79 | 6.63 | 5.51 | 16,800 |
| September 10, 2025 | 6.14 | 6.04 | 6.04 | 6.14 | 5.88 | 11,600 |
| September 09, 2025 | 5.6 | 5.92 | 5.92 | 5.92 | 5.6 | 3,125 |
| September 08, 2025 | 5.65 | 5.76 | 5.76 | 5.82 | 5.55 | 4,800 |
| September 05, 2025 | 5.51 | 5.71 | 5.71 | 5.84 | 5.51 | 26,000 |
| September 04, 2025 | 6 | 5.51 | 5.51 | 6.05 | 5.35 | 35,845 |
| September 03, 2025 | 6.35 | 6 | 6 | 6.6 | 5.91 | 18,700 |
| September 02, 2025 | 6.2 | 6.15 | 6.15 | 6.88 | 6.15 | 42,600 |
| August 29, 2025 | 6.9 | 6.43 | 6.43 | 6.9 | 6.1 | 53,865 |
| August 28, 2025 | 6.76 | 7.07 | 7.07 | 7.07 | 6.76 | 655 |
| August 27, 2025 | 7 | 7 | 7 | 7 | 7 | 6,087 |
| August 26, 2025 | 6.9 | 7 | 7 | 7 | 6.7 | 6,100 |
| August 25, 2025 | 6.8 | 7.08 | 7.08 | 7.08 | 6.8 | 11,300 |
| August 22, 2025 | 7.12 | 6.98 | 6.98 | 7.12 | 6.6 | 8,729 |
| August 21, 2025 | 7.13 | 7.13 | 7.13 | 7.44 | 7 | 17,600 |
| August 20, 2025 | 6.93 | 7.34 | 7.34 | 7.47 | 6.9 | 21,000 |