4.04
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.05 | 4.04 | 4.04 | 4.14 | 4.01 | 413,408 |
| September 04, 2025 | 3.94 | 4.03 | 4.03 | 4.03 | 3.93 | 547,007 |
| September 03, 2025 | 3.93 | 3.93 | 3.93 | 3.99 | 3.9 | 393,300 |
| September 02, 2025 | 3.95 | 3.95 | 3.95 | 3.99 | 3.92 | 560,000 |
| August 29, 2025 | 3.97 | 4.02 | 4.02 | 4.03 | 3.96 | 412,820 |
| August 28, 2025 | 3.98 | 3.98 | 3.98 | 4.01 | 3.94 | 386,233 |
| August 27, 2025 | 3.9 | 3.97 | 3.97 | 3.98 | 3.9 | 481,251 |
| August 26, 2025 | 3.98 | 3.92 | 3.92 | 4.01 | 3.91 | 288,600 |
| August 25, 2025 | 4 | 3.97 | 3.97 | 4.04 | 3.97 | 345,400 |
| August 22, 2025 | 3.87 | 4.01 | 4.01 | 4.05 | 3.85 | 699,322 |
| August 21, 2025 | 3.83 | 3.92 | 3.92 | 3.99 | 3.82 | 936,700 |
| August 20, 2025 | 3.89 | 3.88 | 3.88 | 3.91 | 3.85 | 584,514 |
| August 19, 2025 | 3.86 | 3.89 | 3.89 | 3.93 | 3.86 | 424,644 |
| August 18, 2025 | 3.9 | 3.84 | 3.84 | 3.93 | 3.83 | 476,200 |
| August 15, 2025 | 3.94 | 3.89 | 3.89 | 3.94 | 3.85 | 398,100 |
| August 14, 2025 | 3.85 | 3.91 | 3.91 | 3.92 | 3.77 | 563,608 |
| August 13, 2025 | 3.81 | 3.91 | 3.91 | 3.94 | 3.81 | 686,739 |
| August 12, 2025 | 3.7 | 3.8 | 3.8 | 3.82 | 3.7 | 496,942 |
| August 11, 2025 | 3.65 | 3.67 | 3.67 | 3.7 | 3.6 | 438,700 |
| August 08, 2025 | 3.61 | 3.64 | 3.64 | 3.72 | 3.61 | 523,935 |
| August 07, 2025 | 3.63 | 3.58 | 3.58 | 3.67 | 3.56 | 454,000 |
| August 06, 2025 | 3.55 | 3.6 | 3.6 | 3.62 | 3.52 | 560,038 |
| August 05, 2025 | 3.5 | 3.54 | 3.54 | 3.54 | 3.47 | 753,100 |
| August 04, 2025 | 3.47 | 3.49 | 3.49 | 3.55 | 3.43 | 693,400 |
| August 01, 2025 | 3.71 | 3.44 | 3.44 | 3.75 | 3.4 | 1.46M |
| July 31, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.72 | 557,845 |
| July 30, 2025 | 3.9 | 3.78 | 3.78 | 3.93 | 3.76 | 660,100 |
| July 29, 2025 | 4.05 | 3.88 | 3.88 | 4.05 | 3.88 | 395,100 |
| July 28, 2025 | 4 | 4 | 4 | 4.05 | 3.96 | 437,500 |
| July 25, 2025 | 3.96 | 4 | 4 | 4.01 | 3.9 | 343,114 |
| July 24, 2025 | 3.98 | 3.93 | 3.93 | 4.02 | 3.92 | 544,513 |
| July 23, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.91 | 487,432 |
| July 22, 2025 | 3.78 | 3.92 | 3.92 | 3.96 | 3.78 | 500,256 |
| July 21, 2025 | 3.76 | 3.77 | 3.77 | 3.81 | 3.75 | 494,200 |
| July 18, 2025 | 3.81 | 3.75 | 3.75 | 3.84 | 3.72 | 802,600 |
| July 17, 2025 | 3.69 | 3.79 | 3.79 | 3.81 | 3.69 | 571,465 |
| July 16, 2025 | 3.66 | 3.68 | 3.68 | 3.72 | 3.6 | 465,413 |
| July 15, 2025 | 3.81 | 3.65 | 3.65 | 3.82 | 3.65 | 473,600 |
| July 14, 2025 | 3.8 | 3.77 | 3.77 | 3.83 | 3.72 | 386,741 |
| July 11, 2025 | 3.86 | 3.82 | 3.82 | 3.9 | 3.8 | 401,700 |
| July 10, 2025 | 3.84 | 3.89 | 3.89 | 3.95 | 3.83 | 595,205 |
| July 09, 2025 | 3.91 | 3.84 | 3.84 | 3.92 | 3.82 | 567,433 |
| July 08, 2025 | 3.89 | 3.89 | 3.89 | 4 | 3.88 | 645,246 |
| July 07, 2025 | 3.96 | 3.86 | 3.86 | 4.03 | 3.84 | 848,900 |
| July 03, 2025 | 3.95 | 3.99 | 3.99 | 4.01 | 3.9 | 424,500 |
| July 02, 2025 | 3.86 | 3.91 | 3.91 | 4 | 3.82 | 1.25M |
| July 01, 2025 | 3.57 | 3.84 | 3.84 | 3.89 | 3.56 | 1.02M |
| June 30, 2025 | 3.6 | 3.58 | 3.58 | 3.63 | 3.56 | 722,000 |
| June 27, 2025 | 3.56 | 3.58 | 3.58 | 3.63 | 3.55 | 816,400 |
| June 26, 2025 | 3.51 | 3.56 | 3.56 | 3.59 | 3.48 | 954,006 |
| June 25, 2025 | 3.49 | 3.48 | 3.48 | 3.52 | 3.46 | 662,300 |
| June 24, 2025 | 3.5 | 3.48 | 3.48 | 3.55 | 3.47 | 679,332 |
| June 23, 2025 | 3.36 | 3.46 | 3.46 | 3.47 | 3.35 | 815,928 |
| June 20, 2025 | 3.42 | 3.37 | 3.37 | 3.42 | 3.32 | 2.3M |
| June 18, 2025 | 3.43 | 3.39 | 3.39 | 3.48 | 3.38 | 1.07M |
| June 17, 2025 | 3.51 | 3.44 | 3.44 | 3.56 | 3.43 | 641,440 |
| June 16, 2025 | 3.63 | 3.55 | 3.55 | 3.63 | 3.52 | 969,380 |
| June 13, 2025 | 3.65 | 3.58 | 3.58 | 3.68 | 3.56 | 568,000 |
| June 12, 2025 | 3.73 | 3.72 | 3.72 | 3.76 | 3.7 | 660,700 |
| June 11, 2025 | 3.81 | 3.77 | 3.77 | 3.82 | 3.73 | 706,720 |
