4.37
+0.01(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.37 | 4.37 | 4.37 | 4.41 | 4.19 | 448,703 |
| September 11, 2025 | 4.36 | 4.36 | 4.36 | 4.42 | 4.24 | 325,071 |
| September 10, 2025 | 4.27 | 4.3 | 4.3 | 4.47 | 4.24 | 428,800 |
| September 09, 2025 | 4.27 | 4.27 | 4.27 | 4.32 | 4.12 | 402,292 |
| September 08, 2025 | 4.5 | 4.32 | 4.32 | 4.51 | 4.28 | 414,924 |
| September 05, 2025 | 4.56 | 4.51 | 4.51 | 4.67 | 4.41 | 498,117 |
| September 04, 2025 | 4.69 | 4.6 | 4.6 | 4.76 | 4.32 | 573,623 |
| September 03, 2025 | 4.73 | 4.68 | 4.68 | 4.83 | 4.65 | 591,010 |
| September 02, 2025 | 4.64 | 4.7 | 4.7 | 4.8 | 4.61 | 663,129 |
| August 29, 2025 | 4.73 | 4.64 | 4.64 | 4.76 | 4.57 | 325,179 |
| August 28, 2025 | 4.94 | 4.7 | 4.7 | 4.98 | 4.62 | 607,922 |
| August 27, 2025 | 4.79 | 4.92 | 4.92 | 4.92 | 4.72 | 619,500 |
| August 26, 2025 | 4.89 | 4.78 | 4.78 | 4.9 | 4.61 | 605,139 |
| August 25, 2025 | 4.85 | 4.9 | 4.9 | 5 | 4.79 | 956,723 |
| August 22, 2025 | 4.61 | 4.84 | 4.84 | 4.87 | 4.61 | 693,197 |
| August 21, 2025 | 4.41 | 4.6 | 4.6 | 4.61 | 4.33 | 444,440 |
| August 20, 2025 | 4.57 | 4.41 | 4.41 | 4.7 | 4.36 | 597,500 |
| August 19, 2025 | 4.9 | 4.73 | 4.73 | 4.9 | 4.45 | 603,600 |
| August 18, 2025 | 4.74 | 4.85 | 4.85 | 5.13 | 4.71 | 1.13M |
| August 15, 2025 | 4.45 | 4.75 | 4.75 | 4.77 | 4.44 | 865,375 |
| August 14, 2025 | 4.16 | 4.39 | 4.39 | 4.45 | 4.09 | 546,805 |
| August 13, 2025 | 4.45 | 4.42 | 4.42 | 4.57 | 4.21 | 731,555 |
| August 12, 2025 | 4.35 | 4.46 | 4.46 | 4.66 | 4.28 | 1.13M |
| August 11, 2025 | 4.25 | 4.34 | 4.34 | 4.44 | 4.25 | 824,611 |
| August 08, 2025 | 4.29 | 4.3 | 4.3 | 4.39 | 4.1 | 718,447 |
| August 07, 2025 | 4.36 | 4.33 | 4.33 | 4.4 | 4.24 | 740,079 |
| August 06, 2025 | 4.19 | 4.37 | 4.37 | 4.39 | 4.15 | 480,739 |
| August 05, 2025 | 4.11 | 4.2 | 4.2 | 4.23 | 4.07 | 449,545 |
| August 04, 2025 | 4.14 | 4.09 | 4.09 | 4.22 | 4.04 | 446,310 |
| August 01, 2025 | 4.07 | 4.13 | 4.13 | 4.28 | 4 | 449,242 |
| July 31, 2025 | 4.1 | 4.14 | 4.14 | 4.27 | 4.04 | 507,203 |
| July 30, 2025 | 3.95 | 4.1 | 4.1 | 4.28 | 3.87 | 913,431 |
| July 29, 2025 | 4.08 | 3.95 | 3.95 | 4.08 | 3.86 | 1.2M |
| July 28, 2025 | 3.87 | 4.04 | 4.04 | 4.08 | 3.75 | 1.47M |
| July 25, 2025 | 4.12 | 3.88 | 3.88 | 4.13 | 3.86 | 642,284 |
| July 24, 2025 | 3.87 | 3.86 | 3.86 | 4.16 | 3.77 | 1.05M |
| July 23, 2025 | 3.36 | 3.84 | 3.84 | 3.86 | 3.33 | 1.3M |
| July 22, 2025 | 3.33 | 3.31 | 3.31 | 3.42 | 3.25 | 343,329 |
| July 21, 2025 | 3.4 | 3.32 | 3.32 | 3.51 | 3.31 | 429,402 |
| July 18, 2025 | 3.56 | 3.33 | 3.33 | 3.58 | 3.28 | 571,221 |
| July 17, 2025 | 3.48 | 3.51 | 3.51 | 3.66 | 3.47 | 607,700 |
| July 16, 2025 | 3.55 | 3.44 | 3.44 | 3.62 | 3.41 | 573,232 |
| July 15, 2025 | 3.58 | 3.49 | 3.49 | 3.67 | 3.49 | 432,200 |
| July 14, 2025 | 3.46 | 3.6 | 3.6 | 3.71 | 3.46 | 697,820 |
| July 11, 2025 | 3.56 | 3.52 | 3.52 | 3.65 | 3.5 | 489,143 |
| July 10, 2025 | 3.5 | 3.56 | 3.56 | 3.61 | 3.46 | 463,295 |
| July 09, 2025 | 3.51 | 3.5 | 3.5 | 3.59 | 3.42 | 523,013 |
| July 08, 2025 | 3.33 | 3.48 | 3.48 | 3.55 | 3.33 | 490,411 |
| July 07, 2025 | 3.3 | 3.31 | 3.31 | 3.41 | 3.2 | 556,139 |
| July 03, 2025 | 3.31 | 3.4 | 3.4 | 3.5 | 3.3 | 444,413 |
| July 02, 2025 | 3 | 3.28 | 3.28 | 3.47 | 3 | 1.27M |
| July 01, 2025 | 2.98 | 3.02 | 3.02 | 3.24 | 2.92 | 800,600 |
| June 30, 2025 | 3.05 | 3 | 3 | 3.2 | 2.98 | 792,159 |
| June 27, 2025 | 3.3 | 3.02 | 3.02 | 3.3 | 2.98 | 1.75M |
| June 26, 2025 | 2.92 | 3.3 | 3.3 | 3.3 | 2.92 | 1.37M |
| June 25, 2025 | 3 | 2.93 | 2.93 | 3.09 | 2.8 | 608,117 |
| June 24, 2025 | 2.8 | 3.01 | 3.01 | 3.11 | 2.76 | 969,721 |
| June 23, 2025 | 2.82 | 2.8 | 2.8 | 2.91 | 2.77 | 1.04M |
| June 20, 2025 | 3.01 | 2.86 | 2.86 | 3.1 | 2.81 | 1.6M |
| June 18, 2025 | 3.06 | 3.01 | 3.01 | 3.1 | 2.93 | 849,866 |