4.27
-0.1038(-2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.4 | 4.38 | 4.38 | 4.52 | 4.36 | 31,807 |
| September 04, 2025 | 4.4 | 4.32 | 4.32 | 4.4 | 4.28 | 17,610 |
| September 03, 2025 | 4.35 | 4.33 | 4.33 | 4.37 | 4.29 | 7,058 |
| September 02, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.18 | 77,358 |
| August 29, 2025 | 4.31 | 4.29 | 4.36 | 4.37 | 4.25 | 56,492 |
| August 28, 2025 | 4.08 | 4.24 | 4.24 | 4.24 | 4.08 | 96,142 |
| August 27, 2025 | 3.82 | 4.09 | 4.09 | 4.09 | 3.78 | 208,496 |
| August 26, 2025 | 3.8 | 3.73 | 3.73 | 3.85 | 3.71 | 46,770 |
| August 22, 2025 | 3.82 | 4.01 | 4.01 | 4.01 | 3.82 | 154,860 |
| August 21, 2025 | 4.08 | 3.79 | 3.79 | 4.08 | 3.72 | 543,522 |
| August 20, 2025 | 4.88 | 4.9 | 4.9 | 4.91 | 4.78 | 2,162 |
| August 19, 2025 | 5.04 | 4.89 | 4.89 | 5.04 | 4.89 | 1,991 |
| August 18, 2025 | 4.95 | 4.96 | 4.96 | 5.01 | 4.87 | 1,182 |
| August 15, 2025 | 5.06 | 4.96 | 4.96 | 5.06 | 4.96 | 1,716 |
| August 14, 2025 | 4.85 | 4.92 | 4.92 | 4.94 | 4.84 | 1,856 |
| August 13, 2025 | 4.86 | 5.02 | 5.02 | 5.02 | 4.84 | 654 |
| August 12, 2025 | 4.75 | 4.87 | 4.87 | 4.87 | 4.72 | 2,096 |
| August 11, 2025 | 4.75 | 4.71 | 4.71 | 4.78 | 4.7 | 1,281 |
| August 08, 2025 | 4.78 | 4.76 | 4.76 | 4.78 | 4.74 | 4,634 |
| August 07, 2025 | 4.92 | 4.78 | 4.78 | 4.96 | 4.78 | 22,156 |
| August 06, 2025 | 4.83 | 4.88 | 4.88 | 4.97 | 4.81 | 3,339 |
| August 05, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.71 | 712 |
| August 04, 2025 | 4.7 | 4.72 | 4.72 | 4.74 | 4.7 | 1,153 |
| August 01, 2025 | 4.73 | 4.7 | 4.7 | 4.78 | 4.66 | 9,086 |
| July 31, 2025 | 4.89 | 4.87 | 4.87 | 4.95 | 4.87 | 2,390 |
| July 30, 2025 | 5.06 | 5.09 | 5.09 | 5.09 | 5.05 | 260 |
| July 29, 2025 | 5.13 | 5.11 | 5.11 | 5.14 | 5.11 | 3,491 |
| July 28, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 5.08 | 293,700 |
| July 25, 2025 | 4.97 | 5.07 | 5.07 | 5.07 | 4.97 | 42,637 |
| July 24, 2025 | 5.07 | 4.99 | 4.99 | 5.07 | 4.99 | 50,767 |
| July 23, 2025 | 5.11 | 5.13 | 5.13 | 5.14 | 5.05 | 9,665 |
| July 22, 2025 | 4.82 | 5.05 | 5.05 | 5.05 | 4.82 | 10,686 |
| July 21, 2025 | 4.92 | 4.84 | 4.84 | 4.95 | 4.83 | 18,577 |
| July 18, 2025 | 5 | 4.96 | 4.96 | 5 | 4.92 | 2,075 |
| July 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 94 |
| July 16, 2025 | 5 | 4.92 | 4.92 | 5 | 4.89 | 1,457 |
| July 15, 2025 | 5.06 | 5.01 | 5.01 | 5.08 | 5 | 4,045 |
| July 14, 2025 | 5.03 | 4.99 | 4.99 | 5.03 | 4.95 | 5,353 |
| July 11, 2025 | 5.02 | 5.1 | 5.1 | 5.11 | 5.02 | 3,544 |
| July 10, 2025 | 4.99 | 5.16 | 5.16 | 5.33 | 4.99 | 7,670 |
| July 09, 2025 | 4.98 | 4.96 | 4.96 | 4.98 | 4.87 | 822 |
| July 08, 2025 | 4.98 | 5.03 | 5.03 | 5.03 | 4.94 | 447 |
| July 07, 2025 | 5.04 | 5 | 5 | 5.14 | 5 | 1,430 |
| July 03, 2025 | 5.08 | 5.05 | 5.05 | 5.13 | 5.05 | 9,099 |
| July 02, 2025 | 4.94 | 5.05 | 5.05 | 5.06 | 4.9 | 16,094 |
| July 01, 2025 | 4.64 | 4.89 | 4.89 | 5.07 | 4.64 | 10,086 |
| June 30, 2025 | 4.65 | 4.64 | 4.64 | 4.65 | 4.61 | 1,892 |
| June 27, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.62 | 8,848 |
| June 26, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.64 | 7,424 |
| June 25, 2025 | 4.75 | 4.67 | 4.67 | 4.75 | 4.65 | 2,564 |
| June 24, 2025 | 4.84 | 4.74 | 4.74 | 4.9 | 4.72 | 27,214 |
| June 23, 2025 | 4.73 | 4.74 | 4.74 | 4.79 | 4.7 | 7,465 |
| June 20, 2025 | 4.9 | 4.78 | 4.78 | 4.9 | 4.76 | 10,933 |
| June 18, 2025 | 4.93 | 4.89 | 4.89 | 4.94 | 4.89 | 1,510 |
| June 17, 2025 | 4.96 | 4.97 | 4.97 | 4.97 | 4.87 | 2,258 |
| June 16, 2025 | 4.81 | 5.05 | 5.05 | 5.27 | 4.78 | 9,046 |
| June 13, 2025 | 4.95 | 4.89 | 4.89 | 4.99 | 4.87 | 4,979 |
| June 12, 2025 | 5.06 | 5.05 | 5.05 | 5.06 | 5.04 | 329 |
| June 11, 2025 | 5.15 | 5.15 | 5.15 | 5.27 | 5.14 | 4,253 |
| June 10, 2025 | 5.07 | 5.17 | 5.17 | 5.2 | 5.07 | 8,060 |
