4.19
-0.09(-2.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.02 | 4.05 | 4.05 | 4.11 | 4 | 15,716 |
| September 25, 2025 | 4.07 | 4.02 | 4.02 | 4.12 | 3.97 | 50,047 |
| September 24, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.04 | 25,971 |
| September 23, 2025 | 4 | 4.09 | 4.09 | 4.2 | 4 | 33,384 |
| September 22, 2025 | 4.08 | 4.08 | 4.08 | 4.22 | 3.9 | 69,300 |
| September 19, 2025 | 4.45 | 4.1 | 4.1 | 4.81 | 4.1 | 646,100 |
| September 18, 2025 | 4.12 | 4.34 | 4.34 | 5.35 | 4.1 | 401,100 |
| September 17, 2025 | 4.16 | 4.12 | 4.12 | 4.27 | 4.12 | 12,800 |
| September 16, 2025 | 4.19 | 4.17 | 4.17 | 4.31 | 4.13 | 36,459 |
| September 15, 2025 | 4.26 | 4.17 | 4.17 | 4.32 | 4.09 | 38,500 |
| September 12, 2025 | 4.19 | 4.31 | 4.31 | 4.34 | 4.19 | 13,037 |
| September 11, 2025 | 4.02 | 4.27 | 4.27 | 4.3 | 4.02 | 24,879 |
| September 10, 2025 | 4.15 | 4.07 | 4.07 | 4.21 | 4.07 | 30,240 |
| September 09, 2025 | 4.1 | 4.19 | 4.19 | 4.27 | 4.03 | 23,841 |
| September 08, 2025 | 4.01 | 4.13 | 4.13 | 4.2 | 3.94 | 43,058 |
| September 05, 2025 | 3.86 | 4.08 | 4.08 | 4.1 | 3.86 | 29,412 |
| September 04, 2025 | 3.96 | 3.86 | 3.86 | 4.15 | 3.83 | 58,291 |
| September 03, 2025 | 4.28 | 4.14 | 4.14 | 4.34 | 3.95 | 75,800 |
| September 02, 2025 | 4.62 | 4.36 | 4.36 | 4.76 | 4.25 | 64,403 |
| August 29, 2025 | 4.99 | 4.62 | 4.62 | 4.99 | 4.38 | 89,876 |
| August 28, 2025 | 4.95 | 4.77 | 4.77 | 7.15 | 4.68 | 490,838 |
| August 27, 2025 | 5.03 | 4.87 | 4.87 | 5.1 | 4.68 | 45,200 |
| August 26, 2025 | 5.25 | 5.1 | 5.1 | 5.64 | 5.05 | 59,332 |
| August 25, 2025 | 4.66 | 5.31 | 5.31 | 5.37 | 4.59 | 76,367 |
| August 22, 2025 | 4.55 | 4.72 | 4.72 | 4.75 | 4.42 | 47,796 |
| August 21, 2025 | 4.52 | 4.55 | 4.55 | 4.57 | 4.4 | 31,600 |
| August 20, 2025 | 4.96 | 4.58 | 4.58 | 5.14 | 4.44 | 55,485 |
| August 19, 2025 | 5.04 | 5.05 | 5.05 | 5.29 | 4.95 | 51,017 |
| August 18, 2025 | 5.03 | 5.15 | 5.15 | 5.23 | 4.79 | 58,918 |
| August 15, 2025 | 4.86 | 5.11 | 5.11 | 5.37 | 4.7 | 100,540 |
| August 14, 2025 | 4.69 | 4.86 | 4.86 | 4.94 | 4.6 | 69,000 |
| August 13, 2025 | 4.67 | 4.72 | 4.72 | 4.94 | 4.51 | 82,553 |
| August 12, 2025 | 4.3 | 4.43 | 4.43 | 4.43 | 3.8 | 101,570 |
| August 11, 2025 | 4.51 | 4.48 | 4.48 | 4.6 | 4.42 | 51,751 |
| August 08, 2025 | 4.66 | 4.47 | 4.47 | 4.68 | 4.17 | 58,386 |
| August 07, 2025 | 5.04 | 4.65 | 4.66 | 5.1 | 4.5 | 49,166 |
| August 06, 2025 | 5.12 | 5.05 | 5.05 | 5.73 | 4.91 | 86,390 |
| August 05, 2025 | 5.6 | 5.09 | 5.09 | 6 | 5.03 | 100,640 |
| August 04, 2025 | 6.2 | 5.85 | 5.85 | 6.2 | 5.52 | 53,838 |
| August 01, 2025 | 6.42 | 6.14 | 6.14 | 6.45 | 5.81 | 50,718 |
| July 31, 2025 | 6.8 | 6.52 | 6.52 | 7 | 6.2 | 60,690 |
| July 30, 2025 | 7.8 | 6.6 | 6.6 | 7.8 | 6 | 153,440 |
| July 29, 2025 | 8.4 | 7.54 | 7.54 | 8.44 | 7.45 | 25,931 |
| July 28, 2025 | 8.65 | 8.16 | 8.16 | 8.65 | 7.82 | 30,720 |
| July 25, 2025 | 9.2 | 8.12 | 8.12 | 9.2 | 8.05 | 64,450 |
| July 24, 2025 | 9.2 | 8.84 | 8.84 | 9.3 | 8.72 | 25,752 |
| July 23, 2025 | 9.8 | 8.94 | 8.94 | 9.96 | 8.88 | 31,627 |
| July 22, 2025 | 8.6 | 9.6 | 9.6 | 9.76 | 8.57 | 52,605 |
| July 21, 2025 | 8.73 | 8.52 | 8.52 | 9.72 | 8.42 | 50,545 |
| July 18, 2025 | 8.2 | 9 | 9 | 9.14 | 8.2 | 35,581 |
| July 17, 2025 | 9.06 | 8.98 | 8.98 | 9.2 | 8.8 | 21,450 |
| July 16, 2025 | 8.6 | 8.61 | 8.61 | 9 | 8.4 | 23,982 |
| July 15, 2025 | 9.53 | 8.67 | 8.67 | 9.72 | 8 | 42,555 |
| July 14, 2025 | 9.8 | 9.12 | 9.12 | 9.8 | 8.87 | 26,706 |
| July 11, 2025 | 9.99 | 9.46 | 9.46 | 10.1 | 9.2 | 20,201 |
| July 10, 2025 | 10.38 | 9.98 | 9.98 | 10.52 | 9.39 | 42,243 |
| July 09, 2025 | 9.61 | 10 | 10 | 11.73 | 9.61 | 84,630 |
| July 08, 2025 | 9.6 | 9.77 | 9.77 | 10.18 | 9.22 | 41,620 |
| July 07, 2025 | 9.9 | 9.43 | 9.43 | 10.2 | 9.02 | 35,127 |
| July 03, 2025 | 10 | 9.64 | 9.64 | 10.32 | 9.4 | 28,035 |