4.38
-0.11(-2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.52 | 4.38 | 4.38 | 4.53 | 4.3 | 892,436 |
| October 02, 2025 | 4.59 | 4.49 | 4.49 | 4.6 | 4.38 | 731,000 |
| October 01, 2025 | 4.55 | 4.59 | 4.59 | 4.66 | 4.53 | 1.32M |
| September 30, 2025 | 4.44 | 4.54 | 4.54 | 4.55 | 4.4 | 1.25M |
| September 29, 2025 | 4.47 | 4.46 | 4.46 | 4.5 | 4.36 | 849,200 |
| September 26, 2025 | 4.31 | 4.41 | 4.41 | 4.43 | 4.25 | 610,900 |
| September 25, 2025 | 4.46 | 4.32 | 4.32 | 4.46 | 4.29 | 633,435 |
| September 24, 2025 | 4.45 | 4.49 | 4.49 | 4.51 | 4.4 | 822,949 |
| September 23, 2025 | 4.5 | 4.46 | 4.46 | 4.56 | 4.42 | 1.01M |
| September 22, 2025 | 4.25 | 4.43 | 4.43 | 4.45 | 4.25 | 1.17M |
| September 19, 2025 | 4.4 | 4.25 | 4.25 | 4.43 | 4.18 | 2.31M |
| September 18, 2025 | 4.46 | 4.42 | 4.42 | 4.5 | 4.38 | 984,678 |
| September 17, 2025 | 4.38 | 4.43 | 4.43 | 4.54 | 4.37 | 1.08M |
| September 16, 2025 | 4.52 | 4.4 | 4.4 | 4.57 | 4.38 | 1.01M |
| September 15, 2025 | 4.5 | 4.53 | 4.53 | 4.57 | 4.37 | 968,331 |
| September 12, 2025 | 4.89 | 4.46 | 4.46 | 4.89 | 4.45 | 1.69M |
| September 11, 2025 | 4.65 | 4.9 | 4.9 | 5.1 | 4.59 | 5.05M |
| September 10, 2025 | 4.44 | 4.62 | 4.62 | 4.69 | 4.39 | 2.61M |
| September 09, 2025 | 4.08 | 4.33 | 4.33 | 4.36 | 4.01 | 2.86M |
| September 08, 2025 | 4.22 | 4.09 | 4.09 | 4.24 | 4.06 | 989,837 |
| September 05, 2025 | 4 | 4.2 | 4.2 | 4.37 | 4 | 2.83M |
| September 04, 2025 | 3.95 | 4.01 | 4.01 | 4.03 | 3.88 | 1.05M |
| September 03, 2025 | 3.8 | 3.93 | 3.93 | 3.99 | 3.76 | 1.01M |
| September 02, 2025 | 3.69 | 3.82 | 3.82 | 4.1 | 3.66 | 2.64M |
| August 29, 2025 | 3.67 | 3.71 | 3.71 | 3.73 | 3.65 | 766,987 |
| August 28, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.6 | 589,300 |
| August 27, 2025 | 3.67 | 3.65 | 3.65 | 3.71 | 3.63 | 743,619 |
| August 26, 2025 | 3.51 | 3.65 | 3.66 | 3.67 | 3.5 | 2.37M |
| August 25, 2025 | 3.58 | 3.5 | 3.5 | 3.61 | 3.49 | 554,400 |
| August 22, 2025 | 3.6 | 3.59 | 3.59 | 3.66 | 3.54 | 903,500 |
| August 21, 2025 | 3.44 | 3.58 | 3.58 | 3.58 | 3.44 | 971,382 |
| August 20, 2025 | 3.5 | 3.49 | 3.49 | 3.57 | 3.46 | 959,306 |
| August 19, 2025 | 3.38 | 3.49 | 3.49 | 3.5 | 3.35 | 922,003 |
| August 18, 2025 | 3.37 | 3.38 | 3.38 | 3.45 | 3.35 | 767,449 |
| August 15, 2025 | 3.41 | 3.37 | 3.37 | 3.45 | 3.31 | 762,462 |
| August 14, 2025 | 3.34 | 3.37 | 3.37 | 3.39 | 3.32 | 496,348 |
| August 13, 2025 | 3.4 | 3.37 | 3.37 | 3.45 | 3.35 | 760,429 |
| August 12, 2025 | 3.35 | 3.4 | 3.4 | 3.41 | 3.33 | 641,827 |
| August 11, 2025 | 3.4 | 3.35 | 3.35 | 3.43 | 3.34 | 422,149 |
| August 08, 2025 | 3.4 | 3.4 | 3.4 | 3.43 | 3.35 | 637,121 |
| August 07, 2025 | 3.53 | 3.4 | 3.4 | 3.54 | 3.31 | 590,230 |
| August 06, 2025 | 3.44 | 3.47 | 3.47 | 3.55 | 3.33 | 1.3M |
| August 05, 2025 | 3.34 | 3.41 | 3.41 | 3.42 | 3.3 | 941,519 |
| August 04, 2025 | 3.28 | 3.34 | 3.34 | 3.36 | 3.26 | 521,517 |
| August 01, 2025 | 3.27 | 3.27 | 3.27 | 3.39 | 3.27 | 554,700 |
| July 31, 2025 | 3.29 | 3.28 | 3.28 | 3.37 | 3.26 | 730,630 |
| July 30, 2025 | 3.32 | 3.3 | 3.3 | 3.42 | 3.29 | 616,612 |
| July 29, 2025 | 3.35 | 3.3 | 3.3 | 3.4 | 3.3 | 456,730 |
| July 28, 2025 | 3.25 | 3.35 | 3.35 | 3.4 | 3.25 | 764,200 |
| July 25, 2025 | 3.23 | 3.22 | 3.22 | 3.26 | 3.2 | 420,900 |
| July 24, 2025 | 3.22 | 3.24 | 3.24 | 3.3 | 3.21 | 466,100 |
| July 23, 2025 | 3.16 | 3.23 | 3.23 | 3.26 | 3.13 | 614,325 |
| July 22, 2025 | 3.13 | 3.15 | 3.15 | 3.17 | 3.12 | 410,441 |
| July 21, 2025 | 3.13 | 3.14 | 3.14 | 3.18 | 3.11 | 485,900 |
| July 18, 2025 | 3.19 | 3.13 | 3.13 | 3.19 | 3.08 | 888,604 |
| July 17, 2025 | 3.13 | 3.14 | 3.14 | 3.2 | 3.12 | 774,102 |
| July 16, 2025 | 3.13 | 3.13 | 3.13 | 3.16 | 3.1 | 1.07M |
| July 15, 2025 | 3.23 | 3.13 | 3.13 | 3.25 | 3.12 | 569,300 |
| July 14, 2025 | 3.15 | 3.24 | 3.24 | 3.25 | 3.14 | 660,600 |
| July 11, 2025 | 3.25 | 3.17 | 3.17 | 3.26 | 3.1 | 1.12M |