4.66
-0.09(-1.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.86 | 4.66 | 4.66 | 5.04 | 4.6 | 976,492 |
| September 25, 2025 | 4.73 | 4.75 | 4.75 | 4.95 | 4.51 | 1.75M |
| September 24, 2025 | 4.81 | 4.83 | 4.83 | 5.03 | 4.7 | 1.69M |
| September 23, 2025 | 5.2 | 4.8 | 4.8 | 5.42 | 4.78 | 2.76M |
| September 22, 2025 | 4.74 | 5.14 | 5.14 | 5.22 | 4.6 | 3.75M |
| September 19, 2025 | 3.96 | 4.34 | 4.34 | 4.46 | 3.93 | 2.04M |
| September 18, 2025 | 4.05 | 3.96 | 3.96 | 4.19 | 3.95 | 714,500 |
| September 17, 2025 | 4 | 3.94 | 3.94 | 4.08 | 3.85 | 741,705 |
| September 16, 2025 | 4 | 4.01 | 4.01 | 4.19 | 3.88 | 1.64M |
| September 15, 2025 | 3.7 | 3.98 | 3.98 | 3.99 | 3.7 | 1.81M |
| September 12, 2025 | 3.4 | 3.66 | 3.66 | 3.72 | 3.29 | 1.32M |
| September 11, 2025 | 3.4 | 3.39 | 3.39 | 3.57 | 3.36 | 1.15M |
| September 10, 2025 | 3.1 | 3.36 | 3.36 | 3.53 | 3.08 | 1.83M |
| September 09, 2025 | 3.13 | 3.04 | 3.04 | 3.2 | 3.02 | 425,926 |
| September 08, 2025 | 3.25 | 3.11 | 3.11 | 3.43 | 3.1 | 1.23M |
| September 05, 2025 | 3.01 | 3.11 | 3.11 | 3.15 | 2.98 | 507,992 |
| September 04, 2025 | 3.06 | 2.96 | 2.96 | 3.08 | 2.91 | 440,275 |
| September 03, 2025 | 3.29 | 3.08 | 3.08 | 3.29 | 3.01 | 740,074 |
| September 02, 2025 | 2.83 | 3.28 | 3.28 | 3.29 | 2.83 | 1.35M |
| August 29, 2025 | 2.89 | 2.9 | 2.9 | 2.93 | 2.75 | 322,138 |
| August 28, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.79 | 335,646 |
| August 27, 2025 | 2.81 | 2.87 | 2.87 | 2.95 | 2.8 | 434,100 |
| August 26, 2025 | 2.83 | 2.77 | 2.77 | 2.92 | 2.75 | 498,500 |
| August 25, 2025 | 2.8 | 2.84 | 2.84 | 2.91 | 2.68 | 658,622 |
| August 22, 2025 | 2.54 | 2.82 | 2.82 | 2.85 | 2.5 | 1.5M |
| August 21, 2025 | 2.48 | 2.48 | 2.48 | 2.55 | 2.39 | 682,945 |
| August 20, 2025 | 2.25 | 2.51 | 2.51 | 2.68 | 2.2 | 4.45M |
| August 19, 2025 | 2.1 | 2.14 | 2.14 | 2.19 | 2.07 | 232,503 |
| August 18, 2025 | 2.06 | 2.07 | 2.07 | 2.11 | 2.06 | 141,583 |
| August 15, 2025 | 2.14 | 2.05 | 2.05 | 2.14 | 2.05 | 149,828 |
| August 14, 2025 | 2.14 | 2.16 | 2.16 | 2.18 | 2.08 | 162,400 |
| August 13, 2025 | 2.22 | 2.18 | 2.18 | 2.24 | 2.16 | 127,639 |
| August 12, 2025 | 2.2 | 2.23 | 2.23 | 2.23 | 2.15 | 204,800 |
| August 11, 2025 | 2.15 | 2.18 | 2.18 | 2.21 | 2.13 | 135,700 |
| August 08, 2025 | 2.08 | 2.14 | 2.14 | 2.22 | 2.07 | 162,639 |
| August 07, 2025 | 2.1 | 2.06 | 2.06 | 2.14 | 2.03 | 120,200 |
| August 06, 2025 | 2.04 | 2.07 | 2.07 | 2.09 | 1.96 | 189,000 |
| August 05, 2025 | 2.14 | 2.05 | 2.05 | 2.17 | 2.03 | 223,953 |
| August 04, 2025 | 1.9 | 2.11 | 2.11 | 2.15 | 1.9 | 303,800 |
| August 01, 2025 | 2 | 1.92 | 1.92 | 2.11 | 1.85 | 564,329 |
| July 31, 2025 | 2.16 | 2.08 | 2.08 | 2.25 | 2.06 | 314,225 |
| July 30, 2025 | 2.29 | 2.12 | 2.12 | 2.29 | 2.11 | 331,679 |
| July 29, 2025 | 2.47 | 2.29 | 2.29 | 2.49 | 2.27 | 192,195 |
| July 28, 2025 | 2.34 | 2.44 | 2.44 | 2.5 | 2.34 | 287,125 |
| July 25, 2025 | 2.4 | 2.35 | 2.35 | 2.4 | 2.32 | 193,105 |
| July 24, 2025 | 2.52 | 2.37 | 2.37 | 2.53 | 2.36 | 232,400 |
| July 23, 2025 | 2.39 | 2.52 | 2.52 | 2.55 | 2.34 | 325,100 |
| July 22, 2025 | 2.31 | 2.35 | 2.35 | 2.41 | 2.28 | 242,625 |
| July 21, 2025 | 2.49 | 2.32 | 2.32 | 2.5 | 2.3 | 394,143 |
| July 18, 2025 | 2.55 | 2.44 | 2.44 | 2.55 | 2.42 | 542,804 |
| July 17, 2025 | 2.38 | 2.5 | 2.5 | 2.57 | 2.38 | 776,811 |
| July 16, 2025 | 2.37 | 2.39 | 2.39 | 2.42 | 2.22 | 320,950 |
| July 15, 2025 | 2.34 | 2.36 | 2.36 | 2.4 | 2.25 | 473,662 |
| July 14, 2025 | 2.2 | 2.32 | 2.32 | 2.33 | 2.11 | 530,766 |
| July 11, 2025 | 2.25 | 2.2 | 2.2 | 2.25 | 2.1 | 469,100 |
| July 10, 2025 | 2.3 | 2.26 | 2.26 | 2.35 | 2.14 | 1.36M |
| July 09, 2025 | 2.42 | 2.54 | 2.54 | 2.62 | 2.38 | 1.18M |
| July 08, 2025 | 2.31 | 2.37 | 2.37 | 2.49 | 2.28 | 645,624 |
| July 07, 2025 | 2.22 | 2.28 | 2.28 | 2.35 | 2.15 | 471,284 |
| July 03, 2025 | 2.08 | 2.14 | 2.14 | 2.17 | 2.08 | 185,500 |