4.44
-0.02(-0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.36 | 74,715 |
September 04, 2025 | 4.35 | 4.46 | 4.46 | 4.48 | 4.26 | 110,500 |
September 03, 2025 | 4.37 | 4.32 | 4.32 | 4.38 | 4.26 | 48,347 |
September 02, 2025 | 4.05 | 4.37 | 4.37 | 4.37 | 4.05 | 124,100 |
August 29, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.07 | 70,139 |
August 28, 2025 | 4.07 | 4.14 | 4.14 | 4.14 | 4.05 | 42,600 |
August 27, 2025 | 4.05 | 4.03 | 4.03 | 4.11 | 4.03 | 49,600 |
August 26, 2025 | 4.09 | 4.1 | 4.1 | 4.12 | 4.03 | 16,222 |
August 25, 2025 | 4.04 | 4.1 | 4.1 | 4.15 | 4.04 | 35,700 |
August 22, 2025 | 4.05 | 4.1 | 4.1 | 4.15 | 4.04 | 38,300 |
August 21, 2025 | 4.06 | 4.06 | 4.06 | 4.09 | 4.01 | 29,600 |
August 20, 2025 | 4.05 | 4.07 | 4.07 | 4.15 | 4.03 | 26,400 |
August 19, 2025 | 4.02 | 4.03 | 4.03 | 4.08 | 4.01 | 13,111 |
August 18, 2025 | 4.08 | 4.04 | 4.04 | 4.13 | 4.01 | 54,100 |
August 15, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.05 | 23,144 |
August 14, 2025 | 4.16 | 4.12 | 4.12 | 4.24 | 4.05 | 69,900 |
August 13, 2025 | 4.28 | 4.1 | 4.1 | 4.28 | 4.05 | 63,504 |
August 12, 2025 | 3.98 | 4.13 | 4.13 | 4.19 | 3.89 | 58,000 |
August 11, 2025 | 4.05 | 4.02 | 4.02 | 4.09 | 3.98 | 18,900 |
August 08, 2025 | 4.09 | 4.05 | 4.05 | 4.11 | 4.01 | 23,900 |
August 07, 2025 | 3.95 | 4 | 4 | 4.13 | 3.89 | 35,300 |
August 06, 2025 | 3.9 | 3.86 | 3.86 | 4.15 | 3.86 | 26,927 |
August 05, 2025 | 3.89 | 3.93 | 3.93 | 4 | 3.86 | 82,313 |
August 04, 2025 | 4.12 | 4.05 | 4.05 | 4.2 | 4.05 | 7,603 |
August 01, 2025 | 4.03 | 4.12 | 4.12 | 4.23 | 4 | 37,971 |
July 31, 2025 | 4.04 | 4.06 | 4.06 | 4.09 | 4.02 | 10,008 |
July 30, 2025 | 4.17 | 4 | 4 | 4.2 | 4 | 35,589 |
July 29, 2025 | 4.21 | 4.18 | 4.18 | 4.32 | 4.16 | 23,300 |
July 28, 2025 | 4.25 | 4.22 | 4.22 | 4.33 | 4.22 | 23,048 |
July 25, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.17 | 20,643 |
July 24, 2025 | 4.15 | 4.17 | 4.17 | 4.28 | 4.15 | 31,138 |
July 23, 2025 | 4.18 | 4.19 | 4.19 | 4.29 | 4.18 | 30,933 |
July 22, 2025 | 4.13 | 4.15 | 4.15 | 4.19 | 4.12 | 8,900 |
July 21, 2025 | 4.19 | 4.15 | 4.15 | 4.24 | 4.15 | 13,112 |
July 18, 2025 | 4.38 | 4.22 | 4.22 | 4.38 | 4.17 | 29,914 |
July 17, 2025 | 4.32 | 4.26 | 4.26 | 4.4 | 4.22 | 28,114 |
July 16, 2025 | 4.29 | 4.36 | 4.36 | 4.36 | 4.27 | 18,423 |
July 15, 2025 | 4.38 | 4.28 | 4.28 | 4.45 | 4.28 | 17,524 |
July 14, 2025 | 4.21 | 4.31 | 4.31 | 4.34 | 4.21 | 39,909 |
July 11, 2025 | 4.28 | 4.19 | 4.19 | 4.3 | 4.19 | 32,500 |
July 10, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.1 | 39,739 |
July 09, 2025 | 4.23 | 4.15 | 4.15 | 4.3 | 4.12 | 60,247 |
July 08, 2025 | 4.17 | 4.08 | 4.08 | 4.41 | 4.08 | 296,900 |
July 07, 2025 | 4.13 | 4.14 | 4.14 | 4.24 | 4.11 | 22,026 |
July 03, 2025 | 4.12 | 4.18 | 4.18 | 4.18 | 4.07 | 9,700 |
July 02, 2025 | 4.17 | 4.13 | 4.13 | 4.22 | 4.07 | 17,400 |
July 01, 2025 | 4.24 | 4.12 | 4.12 | 4.24 | 4.09 | 7,800 |
June 30, 2025 | 4.1 | 4.08 | 4.08 | 4.19 | 4.06 | 23,834 |
June 27, 2025 | 4.24 | 4.11 | 4.11 | 4.27 | 4.1 | 23,400 |
June 26, 2025 | 4.33 | 4.27 | 4.27 | 4.33 | 4.18 | 39,713 |
June 25, 2025 | 4.26 | 4.16 | 4.16 | 4.3 | 4.12 | 36,700 |
June 24, 2025 | 4.29 | 4.22 | 4.22 | 4.33 | 4.19 | 59,241 |
June 23, 2025 | 4.21 | 4.2 | 4.2 | 4.25 | 4.19 | 2,900 |
June 20, 2025 | 4.32 | 4.23 | 4.23 | 4.32 | 4.19 | 17,456 |
June 18, 2025 | 4.28 | 4.22 | 4.22 | 4.33 | 4.21 | 15,706 |
June 17, 2025 | 4.28 | 4.34 | 4.34 | 4.37 | 4.22 | 4,830 |
June 16, 2025 | 4.22 | 4.26 | 4.26 | 4.36 | 4.22 | 20,311 |
June 13, 2025 | 4.31 | 4.32 | 4.32 | 4.4 | 4.29 | 17,104 |
June 12, 2025 | 4.32 | 4.4 | 4.4 | 4.49 | 4.23 | 25,000 |
June 11, 2025 | 4.25 | 4.3 | 4.3 | 4.35 | 4.24 | 41,144 |