4.59
-0.03(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.63 | 4.59 | 4.59 | 4.67 | 4.56 | 264,346 |
| September 25, 2025 | 4.73 | 4.62 | 4.62 | 4.78 | 4.56 | 290,799 |
| September 24, 2025 | 4.81 | 4.81 | 4.81 | 4.98 | 4.79 | 377,903 |
| September 23, 2025 | 4.77 | 4.85 | 4.85 | 5.04 | 4.77 | 629,141 |
| September 22, 2025 | 4.77 | 4.71 | 4.71 | 4.81 | 4.68 | 428,048 |
| September 19, 2025 | 5.02 | 4.83 | 4.83 | 5.06 | 4.78 | 1.53M |
| September 18, 2025 | 5.01 | 5.02 | 5.02 | 5.05 | 4.99 | 349,200 |
| September 17, 2025 | 5.1 | 4.99 | 4.99 | 5.24 | 4.97 | 549,700 |
| September 16, 2025 | 5.1 | 5.08 | 5.08 | 5.14 | 5.03 | 468,888 |
| September 15, 2025 | 5.09 | 5.09 | 5.09 | 5.2 | 5.02 | 633,403 |
| September 12, 2025 | 5.2 | 5.03 | 5.03 | 5.24 | 5 | 452,400 |
| September 11, 2025 | 5 | 5.19 | 5.19 | 5.21 | 5 | 480,000 |
| September 10, 2025 | 4.96 | 4.99 | 4.99 | 5.02 | 4.93 | 528,600 |
| September 09, 2025 | 5.03 | 5 | 5 | 5.06 | 4.87 | 674,172 |
| September 08, 2025 | 5 | 5.05 | 5.05 | 5.13 | 4.99 | 515,102 |
| September 05, 2025 | 4.92 | 4.96 | 4.96 | 5.04 | 4.88 | 506,800 |
| September 04, 2025 | 4.87 | 4.88 | 4.88 | 4.95 | 4.81 | 303,700 |
| September 03, 2025 | 5 | 4.86 | 4.86 | 5.08 | 4.79 | 332,426 |
| September 02, 2025 | 4.95 | 5.05 | 5.05 | 5.09 | 4.93 | 850,638 |
| August 29, 2025 | 5 | 5 | 5 | 5.06 | 4.95 | 398,700 |
| August 28, 2025 | 5.12 | 4.98 | 4.98 | 5.14 | 4.91 | 333,600 |
| August 27, 2025 | 5.02 | 5.05 | 5.05 | 5.09 | 4.95 | 367,800 |
| August 26, 2025 | 5.01 | 5.02 | 5.02 | 5.12 | 4.98 | 593,500 |
| August 25, 2025 | 5.19 | 4.97 | 4.97 | 5.24 | 4.96 | 444,608 |
| August 22, 2025 | 5.07 | 5.19 | 5.19 | 5.22 | 5.03 | 747,629 |
| August 21, 2025 | 4.99 | 5.02 | 5.02 | 5.06 | 4.89 | 474,457 |
| August 20, 2025 | 4.94 | 5.02 | 5.02 | 5.06 | 4.83 | 442,600 |
| August 19, 2025 | 4.95 | 4.94 | 4.94 | 5.04 | 4.69 | 632,148 |
| August 18, 2025 | 4.83 | 5 | 5 | 5.04 | 4.83 | 414,523 |
| August 15, 2025 | 5.01 | 4.85 | 4.85 | 5.01 | 4.82 | 865,100 |
| August 14, 2025 | 5.06 | 4.98 | 4.98 | 5.08 | 4.84 | 448,200 |
| August 13, 2025 | 5.07 | 5.16 | 5.16 | 5.19 | 5.01 | 1.03M |
| August 12, 2025 | 4.97 | 5.01 | 5.01 | 5.05 | 4.89 | 483,945 |
| August 11, 2025 | 4.9 | 4.92 | 4.92 | 4.96 | 4.76 | 369,100 |
| August 08, 2025 | 4.7 | 4.87 | 4.87 | 5.11 | 4.7 | 501,700 |
| August 07, 2025 | 4.61 | 4.7 | 4.7 | 4.88 | 4.36 | 874,815 |
| August 06, 2025 | 4.06 | 4.14 | 4.14 | 4.18 | 4.04 | 363,697 |
| August 05, 2025 | 3.9 | 4.06 | 4.06 | 4.07 | 3.88 | 343,902 |
| August 04, 2025 | 4 | 3.91 | 3.91 | 4.06 | 3.9 | 300,288 |
| August 01, 2025 | 4.07 | 3.99 | 3.99 | 4.1 | 3.91 | 487,247 |
| July 31, 2025 | 4.16 | 4.17 | 4.17 | 4.24 | 4.11 | 318,914 |
| July 30, 2025 | 4.49 | 4.19 | 4.19 | 4.54 | 4.17 | 332,600 |
| July 29, 2025 | 4.56 | 4.46 | 4.46 | 4.64 | 4.37 | 281,600 |
| July 28, 2025 | 4.66 | 4.54 | 4.54 | 4.68 | 4.53 | 210,520 |
| July 25, 2025 | 4.62 | 4.66 | 4.66 | 4.67 | 4.54 | 195,900 |
| July 24, 2025 | 4.6 | 4.58 | 4.58 | 4.64 | 4.53 | 176,210 |
| July 23, 2025 | 4.6 | 4.61 | 4.61 | 4.73 | 4.58 | 303,471 |
| July 22, 2025 | 4.37 | 4.52 | 4.52 | 4.56 | 4.35 | 295,300 |
| July 21, 2025 | 4.3 | 4.34 | 4.34 | 4.4 | 4.28 | 319,500 |
| July 18, 2025 | 4.37 | 4.28 | 4.28 | 4.37 | 4.27 | 350,300 |
| July 17, 2025 | 4.31 | 4.31 | 4.31 | 4.43 | 4.29 | 312,500 |
| July 16, 2025 | 4.37 | 4.31 | 4.31 | 4.4 | 4.26 | 311,206 |
| July 15, 2025 | 4.6 | 4.36 | 4.36 | 4.63 | 4.35 | 383,100 |
| July 14, 2025 | 4.53 | 4.59 | 4.59 | 4.6 | 4.47 | 314,300 |
| July 11, 2025 | 4.6 | 4.54 | 4.54 | 4.6 | 4.45 | 331,722 |
| July 10, 2025 | 4.67 | 4.63 | 4.63 | 4.73 | 4.59 | 295,547 |
| July 09, 2025 | 4.54 | 4.65 | 4.65 | 4.66 | 4.5 | 341,300 |
| July 08, 2025 | 4.54 | 4.54 | 4.54 | 4.61 | 4.49 | 333,616 |
| July 07, 2025 | 4.56 | 4.53 | 4.53 | 4.66 | 4.51 | 359,700 |
| July 03, 2025 | 4.63 | 4.64 | 4.64 | 4.67 | 4.54 | 292,900 |