4.04
-0.01(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.06 | 4.05 | 4.05 | 4.15 | 4.01 | 167,327 |
| September 29, 2025 | 4.11 | 4.04 | 4.04 | 4.27 | 4.02 | 229,561 |
| September 26, 2025 | 4.05 | 4.06 | 4.06 | 4.11 | 3.96 | 157,754 |
| September 25, 2025 | 4.24 | 4.08 | 4.08 | 4.27 | 4.08 | 328,509 |
| September 24, 2025 | 4.06 | 4.15 | 4.15 | 4.22 | 4.02 | 278,000 |
| September 23, 2025 | 4.31 | 4.04 | 4.04 | 4.36 | 4.01 | 357,000 |
| September 22, 2025 | 4.19 | 4.35 | 4.35 | 4.55 | 4.19 | 409,435 |
| September 19, 2025 | 4.4 | 4.16 | 4.16 | 4.4 | 4.13 | 458,534 |
| September 18, 2025 | 4.52 | 4.4 | 4.4 | 4.52 | 4.29 | 379,222 |
| September 17, 2025 | 4.6 | 4.58 | 4.58 | 4.67 | 4.47 | 264,319 |
| September 16, 2025 | 4.58 | 4.52 | 4.52 | 4.62 | 4.32 | 687,889 |
| September 15, 2025 | 4.8 | 4.6 | 4.6 | 4.85 | 4.54 | 690,400 |
| September 12, 2025 | 4.56 | 4.77 | 4.77 | 4.88 | 4.46 | 1.52M |
| September 11, 2025 | 3.95 | 4.46 | 4.46 | 4.5 | 3.9 | 1.33M |
| September 10, 2025 | 3.89 | 3.97 | 3.97 | 3.97 | 3.74 | 424,864 |
| September 09, 2025 | 3.92 | 3.85 | 3.85 | 3.96 | 3.78 | 610,304 |
| September 08, 2025 | 3.58 | 3.92 | 3.92 | 3.94 | 3.5 | 931,927 |
| September 05, 2025 | 3.84 | 3.58 | 3.58 | 3.84 | 3.55 | 619,764 |
| September 04, 2025 | 4.01 | 3.86 | 3.86 | 4.01 | 3.75 | 836,108 |
| September 03, 2025 | 3.82 | 4.03 | 4.03 | 4.08 | 3.72 | 1.43M |
| September 02, 2025 | 3.35 | 3.79 | 3.79 | 3.99 | 3.31 | 2.11M |
| August 29, 2025 | 3.15 | 3.39 | 3.39 | 3.39 | 3.09 | 684,200 |
| August 28, 2025 | 2.78 | 3.19 | 3.19 | 3.19 | 2.72 | 797,603 |
| August 27, 2025 | 2.95 | 2.83 | 2.83 | 2.95 | 2.83 | 330,279 |
| August 26, 2025 | 3.11 | 3.01 | 3.01 | 3.15 | 3 | 351,547 |
| August 25, 2025 | 2.94 | 3.05 | 3.05 | 3.1 | 2.94 | 311,027 |
| August 22, 2025 | 2.89 | 2.92 | 2.92 | 2.98 | 2.89 | 237,844 |
| August 21, 2025 | 2.8 | 2.86 | 2.86 | 2.88 | 2.8 | 87,400 |
| August 20, 2025 | 2.88 | 2.79 | 2.79 | 2.94 | 2.78 | 251,900 |
| August 19, 2025 | 2.83 | 2.88 | 2.88 | 2.97 | 2.83 | 476,300 |
| August 18, 2025 | 2.77 | 2.84 | 2.84 | 2.85 | 2.77 | 148,500 |
| August 15, 2025 | 2.74 | 2.77 | 2.77 | 2.85 | 2.74 | 200,931 |
| August 14, 2025 | 2.77 | 2.75 | 2.75 | 2.83 | 2.73 | 120,800 |
| August 13, 2025 | 2.79 | 2.79 | 2.79 | 2.82 | 2.76 | 152,200 |
| August 12, 2025 | 2.63 | 2.71 | 2.71 | 2.71 | 2.62 | 93,427 |
| August 11, 2025 | 2.62 | 2.63 | 2.63 | 2.67 | 2.6 | 79,117 |
| August 08, 2025 | 2.67 | 2.65 | 2.65 | 2.67 | 2.61 | 59,800 |
| August 07, 2025 | 2.71 | 2.68 | 2.68 | 2.71 | 2.65 | 72,609 |
| August 06, 2025 | 2.73 | 2.7 | 2.7 | 2.77 | 2.66 | 115,416 |
| August 05, 2025 | 2.69 | 2.71 | 2.71 | 2.73 | 2.68 | 75,400 |
| August 04, 2025 | 2.67 | 2.67 | 2.67 | 2.7 | 2.6 | 161,399 |
| August 01, 2025 | 2.7 | 2.63 | 2.63 | 2.71 | 2.58 | 241,500 |
| July 31, 2025 | 2.81 | 2.71 | 2.71 | 2.85 | 2.7 | 338,600 |
| July 30, 2025 | 2.8 | 2.83 | 2.83 | 3.04 | 2.76 | 658,200 |
| July 29, 2025 | 2.78 | 2.8 | 2.8 | 2.97 | 2.78 | 249,200 |
| July 28, 2025 | 2.79 | 2.78 | 2.78 | 2.82 | 2.75 | 142,625 |
| July 25, 2025 | 2.8 | 2.8 | 2.8 | 2.85 | 2.75 | 169,600 |
| July 24, 2025 | 2.98 | 2.82 | 2.82 | 3 | 2.79 | 574,300 |
| July 23, 2025 | 2.97 | 2.99 | 2.99 | 3.05 | 2.96 | 230,282 |
| July 22, 2025 | 3.07 | 2.97 | 2.97 | 3.08 | 2.9 | 635,100 |
| July 21, 2025 | 3.1 | 3.07 | 3.07 | 3.19 | 3.05 | 222,916 |
| July 18, 2025 | 3.14 | 3.09 | 3.09 | 3.22 | 3.08 | 381,714 |
| July 17, 2025 | 2.96 | 3.1 | 3.1 | 3.2 | 2.96 | 728,125 |
| July 16, 2025 | 2.75 | 2.94 | 2.94 | 2.98 | 2.75 | 836,861 |
| July 15, 2025 | 2.78 | 2.7 | 2.7 | 2.79 | 2.66 | 435,200 |
| July 14, 2025 | 2.64 | 2.59 | 2.59 | 2.65 | 2.55 | 189,100 |
| July 11, 2025 | 2.6 | 2.61 | 2.61 | 2.63 | 2.58 | 102,536 |
| July 10, 2025 | 2.62 | 2.61 | 2.61 | 2.65 | 2.6 | 144,435 |
| July 09, 2025 | 2.62 | 2.62 | 2.62 | 2.69 | 2.61 | 146,314 |
| July 08, 2025 | 2.6 | 2.6 | 2.6 | 2.74 | 2.58 | 303,943 |