4.09
-0.1025(-2.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.4 | 4.09 | 4.09 | 4.56 | 4 | 83,093 |
| September 25, 2025 | 3.8 | 4.19 | 4.19 | 4.28 | 3.7 | 179,846 |
| September 24, 2025 | 4.14 | 3.9 | 3.9 | 4.37 | 3.85 | 92,916 |
| September 23, 2025 | 4.26 | 4.09 | 4.09 | 4.26 | 3.92 | 54,862 |
| September 22, 2025 | 4.12 | 3.84 | 3.84 | 4.28 | 3.75 | 162,194 |
| September 19, 2025 | 4.62 | 4.34 | 4.34 | 4.62 | 4.16 | 59,402 |
| September 18, 2025 | 4.37 | 4.34 | 4.34 | 4.42 | 4.1 | 81,489 |
| September 17, 2025 | 4.56 | 4.56 | 4.56 | 4.75 | 4.39 | 105,853 |
| September 16, 2025 | 4.73 | 4.53 | 4.53 | 4.76 | 4.37 | 134,301 |
| September 15, 2025 | 6 | 4.38 | 4.38 | 6.1 | 4.08 | 554,223 |
| September 12, 2025 | 6.9 | 6.1 | 6.1 | 7.16 | 5.62 | 231,487 |
| September 11, 2025 | 8.21 | 7.52 | 7.52 | 8.43 | 7.38 | 87,491 |
| September 10, 2025 | 8.5 | 8.03 | 8.03 | 8.56 | 7.84 | 61,442 |
| September 09, 2025 | 8.47 | 8.61 | 8.61 | 8.76 | 8.3 | 7,699 |
| September 08, 2025 | 8 | 8.5 | 8.5 | 8.54 | 7.88 | 11,090 |
| September 05, 2025 | 9.15 | 8.51 | 8.51 | 9.59 | 7.89 | 69,170 |
| September 04, 2025 | 9 | 9.56 | 9.56 | 9.85 | 9 | 12,797 |
| September 03, 2025 | 10.31 | 9.08 | 9.08 | 10.31 | 9.08 | 21,025 |
| September 02, 2025 | 9.81 | 10.3 | 10.3 | 10.4 | 9.64 | 41,364 |
| September 01, 2025 | 9.5 | 9.66 | 9.66 | 9.83 | 9.46 | 8,151 |
| August 29, 2025 | 8.82 | 9.45 | 9.45 | 9.52 | 8.7 | 36,699 |
| August 28, 2025 | 8.5 | 9.1 | 9.1 | 9.1 | 8.31 | 31,170 |
| August 27, 2025 | 8.7 | 8.23 | 8.23 | 8.76 | 8.15 | 34,110 |
| August 26, 2025 | 8.79 | 8.81 | 8.81 | 9.49 | 8.61 | 29,993 |
| August 22, 2025 | 11.43 | 9.81 | 9.81 | 12.13 | 9.6 | 45,801 |
| August 21, 2025 | 11.25 | 11.25 | 11.25 | 11.53 | 10.78 | 28,658 |
| August 20, 2025 | 10.56 | 11.25 | 11.25 | 11.97 | 10.41 | 28,396 |
| August 19, 2025 | 10 | 10.31 | 10.31 | 10.4 | 9.59 | 24,523 |
| August 18, 2025 | 10.3 | 10.24 | 10.24 | 10.88 | 10.08 | 26,522 |
| August 15, 2025 | 9.72 | 10.2 | 10.2 | 10.37 | 9.72 | 26,452 |
| August 14, 2025 | 9.54 | 10.23 | 10.23 | 10.23 | 9.37 | 34,675 |
| August 13, 2025 | 9.73 | 9.54 | 9.54 | 9.76 | 8.8 | 48,866 |
| August 12, 2025 | 10.09 | 9.88 | 9.88 | 10.27 | 9.05 | 59,939 |
| August 11, 2025 | 10.1 | 9.2 | 9.2 | 10.5 | 9.15 | 45,818 |
| August 08, 2025 | 11.5 | 10.42 | 10.42 | 11.66 | 10.01 | 44,559 |
| August 07, 2025 | 11.6 | 11.7 | 11.7 | 12 | 11.18 | 29,169 |
| August 06, 2025 | 13.1 | 11.78 | 11.78 | 13.17 | 11.6 | 24,356 |
| August 05, 2025 | 12.8 | 13.14 | 13.14 | 13.56 | 12.51 | 11,180 |
| August 04, 2025 | 13.44 | 13.27 | 13.27 | 13.6 | 12.44 | 24,101 |
| August 01, 2025 | 13.2 | 13.49 | 13.49 | 14.3 | 13.07 | 43,887 |
| July 31, 2025 | 11.74 | 12.47 | 12.47 | 12.6 | 11.6 | 12,900 |
| July 30, 2025 | 11.53 | 11.95 | 11.95 | 12.2 | 10.94 | 9,165 |
| July 29, 2025 | 10.97 | 11.83 | 11.83 | 11.86 | 10.94 | 12,391 |
| July 28, 2025 | 11.7 | 11 | 11 | 12.12 | 10.83 | 37,102 |
| July 25, 2025 | 13.34 | 11.98 | 11.98 | 14.49 | 11.85 | 28,001 |
| July 24, 2025 | 12.96 | 14.1 | 14.1 | 14.25 | 12.73 | 107,742 |
| July 23, 2025 | 11.15 | 10.86 | 10.86 | 11.33 | 10.8 | 35,153 |
| July 22, 2025 | 11.49 | 11.36 | 11.36 | 12.2 | 11.21 | 23,422 |
| July 21, 2025 | 11.49 | 11.47 | 11.47 | 11.66 | 10.5 | 22,503 |
| July 18, 2025 | 12.38 | 11.6 | 11.6 | 12.5 | 11.2 | 15,796 |
| July 17, 2025 | 12.77 | 12.21 | 12.21 | 12.77 | 11.9 | 26,647 |
| July 16, 2025 | 13.79 | 12.77 | 12.77 | 14.11 | 12.32 | 31,982 |
| July 15, 2025 | 12.82 | 13.4 | 13.4 | 13.55 | 12.7 | 7,219 |
| July 14, 2025 | 13.05 | 13.38 | 13.38 | 13.9 | 12.3 | 11,384 |
| July 11, 2025 | 13.66 | 14.23 | 14.23 | 14.42 | 13.45 | 26,937 |
| July 10, 2025 | 15.74 | 14.73 | 14.73 | 16.7 | 14.24 | 32,080 |
| July 09, 2025 | 15.01 | 16.7 | 16.7 | 16.7 | 15.01 | 7,269 |
| July 08, 2025 | 15.6 | 15.33 | 15.33 | 16.8 | 14.92 | 24,523 |
| July 07, 2025 | 15.83 | 16.8 | 16.8 | 17.2 | 15.77 | 43,320 |
| July 04, 2025 | 14.7 | 14.56 | 14.56 | 14.7 | 14.22 | 2,267 |