4.51
-0.245(-5.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.78 | 4.75 | 4.75 | 4.78 | 4.66 | 641,900 |
| September 26, 2025 | 4.76 | 4.77 | 4.77 | 4.83 | 4.75 | 378,348 |
| September 25, 2025 | 4.77 | 4.75 | 4.75 | 4.8 | 4.74 | 250,800 |
| September 24, 2025 | 4.78 | 4.78 | 4.78 | 4.87 | 4.77 | 377,200 |
| September 23, 2025 | 4.78 | 4.77 | 4.77 | 4.83 | 4.74 | 249,127 |
| September 22, 2025 | 4.8 | 4.77 | 4.77 | 4.82 | 4.74 | 390,400 |
| September 19, 2025 | 4.84 | 4.8 | 4.8 | 4.86 | 4.8 | 716,936 |
| September 18, 2025 | 4.82 | 4.83 | 4.83 | 4.88 | 4.79 | 356,516 |
| September 17, 2025 | 4.78 | 4.79 | 4.79 | 4.92 | 4.78 | 296,250 |
| September 16, 2025 | 4.82 | 4.78 | 4.78 | 4.84 | 4.74 | 313,700 |
| September 15, 2025 | 4.88 | 4.83 | 4.83 | 4.89 | 4.78 | 292,602 |
| September 12, 2025 | 4.8 | 4.83 | 4.83 | 4.87 | 4.76 | 226,002 |
| September 11, 2025 | 4.83 | 4.81 | 4.81 | 4.95 | 4.81 | 319,802 |
| September 10, 2025 | 4.88 | 4.85 | 4.85 | 4.92 | 4.85 | 312,276 |
| September 09, 2025 | 4.93 | 4.86 | 4.86 | 4.99 | 4.86 | 336,300 |
| September 08, 2025 | 5.13 | 4.93 | 4.93 | 5.13 | 4.92 | 798,514 |
| September 05, 2025 | 5.04 | 5.13 | 5.13 | 5.14 | 5.04 | 594,800 |
| September 04, 2025 | 4.93 | 5.02 | 5.02 | 5.08 | 4.91 | 568,100 |
| September 03, 2025 | 4.66 | 4.9 | 4.9 | 4.93 | 4.66 | 456,930 |
| September 02, 2025 | 4.63 | 4.69 | 4.69 | 4.78 | 4.62 | 679,604 |
| August 29, 2025 | 4.67 | 4.72 | 4.72 | 4.76 | 4.66 | 347,004 |
| August 28, 2025 | 4.67 | 4.67 | 4.67 | 4.68 | 4.58 | 399,700 |
| August 27, 2025 | 4.57 | 4.63 | 4.63 | 4.68 | 4.57 | 301,900 |
| August 26, 2025 | 4.55 | 4.6 | 4.6 | 4.63 | 4.51 | 235,980 |
| August 25, 2025 | 4.62 | 4.55 | 4.55 | 4.64 | 4.54 | 288,200 |
| August 22, 2025 | 4.38 | 4.66 | 4.66 | 4.68 | 4.38 | 668,100 |
| August 21, 2025 | 4.46 | 4.36 | 4.36 | 4.46 | 4.31 | 369,710 |
| August 20, 2025 | 4.47 | 4.51 | 4.51 | 4.54 | 4.44 | 261,249 |
| August 19, 2025 | 4.41 | 4.46 | 4.46 | 4.49 | 4.39 | 288,300 |
| August 18, 2025 | 4.51 | 4.38 | 4.38 | 4.52 | 4.33 | 546,301 |
| August 15, 2025 | 4.54 | 4.5 | 4.5 | 4.57 | 4.49 | 291,734 |
| August 14, 2025 | 4.47 | 4.52 | 4.52 | 4.53 | 4.43 | 387,834 |
| August 13, 2025 | 4.42 | 4.53 | 4.53 | 4.55 | 4.4 | 438,600 |
| August 12, 2025 | 4.16 | 4.4 | 4.4 | 4.44 | 4.14 | 751,659 |
| August 11, 2025 | 4.29 | 4.16 | 4.16 | 4.34 | 4.11 | 528,100 |
| August 08, 2025 | 4.44 | 4.33 | 4.33 | 4.49 | 4.33 | 508,837 |
| August 07, 2025 | 4.18 | 4.45 | 4.45 | 4.47 | 4.14 | 729,515 |
| August 06, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.08 | 750,700 |
| August 05, 2025 | 4.37 | 4.16 | 4.16 | 4.37 | 4.05 | 1.12M |
| August 04, 2025 | 4.45 | 4.52 | 4.52 | 4.53 | 4.45 | 304,330 |
| August 01, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.34 | 686,480 |
| July 31, 2025 | 4.47 | 4.47 | 4.47 | 4.55 | 4.43 | 345,300 |
| July 30, 2025 | 4.61 | 4.49 | 4.49 | 4.63 | 4.45 | 321,400 |
| July 29, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.53 | 273,100 |
| July 28, 2025 | 4.67 | 4.59 | 4.59 | 4.7 | 4.55 | 294,900 |
| July 25, 2025 | 4.6 | 4.66 | 4.66 | 4.66 | 4.53 | 216,506 |
| July 24, 2025 | 4.57 | 4.59 | 4.59 | 4.68 | 4.57 | 249,219 |
| July 23, 2025 | 4.6 | 4.61 | 4.61 | 4.66 | 4.57 | 377,300 |
| July 22, 2025 | 4.48 | 4.55 | 4.55 | 4.61 | 4.47 | 370,125 |
| July 21, 2025 | 4.46 | 4.48 | 4.48 | 4.59 | 4.45 | 447,228 |
| July 18, 2025 | 4.55 | 4.43 | 4.43 | 4.55 | 4.39 | 524,346 |
| July 17, 2025 | 4.57 | 4.51 | 4.51 | 4.59 | 4.5 | 390,000 |
| July 16, 2025 | 4.69 | 4.54 | 4.54 | 4.75 | 4.48 | 448,666 |
| July 15, 2025 | 4.72 | 4.65 | 4.65 | 4.8 | 4.65 | 541,873 |
| July 14, 2025 | 4.71 | 4.72 | 4.72 | 4.79 | 4.71 | 319,400 |
| July 11, 2025 | 4.8 | 4.74 | 4.74 | 4.82 | 4.7 | 343,504 |
| July 10, 2025 | 4.78 | 4.84 | 4.84 | 4.89 | 4.78 | 254,500 |
| July 09, 2025 | 4.74 | 4.81 | 4.81 | 4.82 | 4.72 | 352,236 |
| July 08, 2025 | 4.69 | 4.74 | 4.74 | 4.81 | 4.69 | 430,125 |
| July 07, 2025 | 4.9 | 4.7 | 4.7 | 4.91 | 4.68 | 497,942 |