4.25
-0.07(-1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.21 | 4.25 | 4.25 | 4.33 | 4.21 | 313,017 |
| October 16, 2025 | 4.35 | 4.32 | 4.32 | 4.46 | 4.26 | 128,500 |
| October 15, 2025 | 4.47 | 4.33 | 4.33 | 4.49 | 4.33 | 211,512 |
| October 14, 2025 | 4.38 | 4.43 | 4.43 | 4.49 | 4.38 | 102,900 |
| October 13, 2025 | 4.6 | 4.5 | 4.5 | 4.74 | 4.48 | 155,600 |
| October 10, 2025 | 4.75 | 4.47 | 4.47 | 4.77 | 4.4 | 570,200 |
| October 09, 2025 | 4.93 | 4.85 | 4.85 | 5.04 | 4.8 | 200,100 |
| October 08, 2025 | 4.88 | 4.94 | 4.94 | 5 | 4.86 | 106,809 |
| October 07, 2025 | 5.04 | 4.88 | 4.88 | 5.09 | 4.85 | 277,830 |
| October 06, 2025 | 4.93 | 5.03 | 5.03 | 5.07 | 4.9 | 178,839 |
| October 03, 2025 | 5.1 | 4.96 | 4.96 | 5.13 | 4.91 | 188,949 |
| October 02, 2025 | 5.17 | 5.11 | 5.11 | 5.25 | 5.05 | 132,851 |
| October 01, 2025 | 5.08 | 5.08 | 5.08 | 5.14 | 5.03 | 136,500 |
| September 30, 2025 | 5.1 | 5.07 | 5.07 | 5.27 | 5.03 | 289,900 |
| September 29, 2025 | 5.06 | 5.18 | 5.18 | 5.21 | 4.98 | 314,613 |
| September 26, 2025 | 5.2 | 5 | 5 | 5.21 | 4.92 | 265,280 |
| September 25, 2025 | 5.24 | 5.23 | 5.23 | 5.44 | 5.18 | 553,600 |
| September 24, 2025 | 4.97 | 5.22 | 5.22 | 5.34 | 4.97 | 501,158 |
| September 23, 2025 | 5.19 | 4.92 | 4.92 | 5.2 | 4.88 | 222,139 |
| September 22, 2025 | 5.19 | 5.2 | 5.2 | 5.31 | 5.18 | 301,422 |
| September 19, 2025 | 5.2 | 5.2 | 5.2 | 5.29 | 5.13 | 369,168 |
| September 18, 2025 | 5.16 | 5.23 | 5.23 | 5.24 | 5.04 | 360,400 |
| September 17, 2025 | 5.29 | 5.25 | 5.25 | 5.32 | 5.14 | 388,100 |
| September 16, 2025 | 5.41 | 5.24 | 5.24 | 5.42 | 5.23 | 318,525 |
| September 15, 2025 | 5.3 | 5.42 | 5.42 | 5.55 | 5.25 | 597,437 |
| September 12, 2025 | 5.18 | 5.28 | 5.28 | 5.36 | 5.13 | 590,600 |
| September 11, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.06 | 356,321 |
| September 10, 2025 | 5.04 | 5.12 | 5.12 | 5.27 | 4.95 | 492,732 |
| September 09, 2025 | 5.05 | 5.02 | 5.02 | 5.12 | 4.94 | 310,200 |
| September 08, 2025 | 4.95 | 5.03 | 5.03 | 5.07 | 4.8 | 571,277 |
| September 05, 2025 | 4.8 | 4.87 | 4.87 | 4.89 | 4.76 | 200,417 |
| September 04, 2025 | 4.81 | 4.72 | 4.72 | 4.88 | 4.7 | 276,828 |
| September 03, 2025 | 4.77 | 4.84 | 4.84 | 4.9 | 4.7 | 327,500 |
| September 02, 2025 | 4.73 | 4.8 | 4.8 | 4.83 | 4.68 | 306,807 |
| August 29, 2025 | 4.8 | 4.8 | 4.8 | 4.9 | 4.64 | 343,800 |
| August 28, 2025 | 4.9 | 4.87 | 4.87 | 4.93 | 4.77 | 430,500 |
| August 27, 2025 | 4.84 | 4.9 | 4.9 | 5.01 | 4.58 | 546,779 |
| August 26, 2025 | 4.95 | 4.63 | 4.63 | 4.96 | 4.6 | 255,300 |
| August 25, 2025 | 4.83 | 4.8 | 4.8 | 4.88 | 4.77 | 210,220 |
| August 22, 2025 | 4.97 | 4.78 | 4.78 | 5.07 | 4.77 | 350,300 |
| August 21, 2025 | 4.88 | 4.96 | 4.96 | 4.97 | 4.78 | 739,762 |
| August 20, 2025 | 5.15 | 4.89 | 4.89 | 5.15 | 4.73 | 307,700 |
| August 19, 2025 | 5.35 | 5.09 | 5.09 | 5.37 | 5.02 | 1.06M |
| August 18, 2025 | 4.19 | 4.9 | 4.9 | 4.94 | 4.16 | 1.18M |
| August 15, 2025 | 4.21 | 4.18 | 4.18 | 4.29 | 4.1 | 646,600 |
| August 14, 2025 | 4.21 | 4.2 | 4.2 | 4.27 | 4.2 | 144,700 |
| August 13, 2025 | 4.24 | 4.28 | 4.28 | 4.35 | 4.23 | 90,900 |
| August 12, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.14 | 92,300 |
| August 11, 2025 | 4.33 | 4.25 | 4.25 | 4.33 | 4.22 | 150,212 |
| August 08, 2025 | 4.28 | 4.33 | 4.33 | 4.33 | 4.16 | 103,200 |
| August 07, 2025 | 4.41 | 4.29 | 4.29 | 4.41 | 4.25 | 115,318 |
| August 06, 2025 | 4.45 | 4.38 | 4.38 | 4.57 | 4.33 | 498,517 |
| August 05, 2025 | 4.22 | 4.41 | 4.41 | 4.46 | 4.22 | 201,278 |
| August 04, 2025 | 4.23 | 4.13 | 4.13 | 4.27 | 4.07 | 325,538 |
| August 01, 2025 | 4.13 | 4.16 | 4.16 | 4.22 | 4.08 | 373,520 |
| July 31, 2025 | 4.19 | 4.23 | 4.23 | 4.29 | 4.16 | 154,306 |
| July 30, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.19 | 422,716 |
| July 29, 2025 | 4.49 | 4.32 | 4.32 | 4.49 | 4.32 | 198,000 |
| July 28, 2025 | 4.53 | 4.47 | 4.47 | 4.58 | 4.45 | 165,923 |
| July 25, 2025 | 4.65 | 4.51 | 4.51 | 4.65 | 4.46 | 204,723 |