4.02
-0.08(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.21 | 4.02 | 4.02 | 4.21 | 3.93 | 457,852 |
| September 25, 2025 | 4.32 | 4.1 | 4.1 | 4.39 | 4.04 | 853,019 |
| September 24, 2025 | 4.48 | 4.39 | 4.39 | 4.53 | 4.37 | 339,800 |
| September 23, 2025 | 4.59 | 4.44 | 4.44 | 4.61 | 4.4 | 337,859 |
| September 22, 2025 | 4.4 | 4.58 | 4.58 | 4.58 | 4.34 | 458,300 |
| September 19, 2025 | 4.6 | 4.45 | 4.45 | 4.65 | 4.34 | 1.14M |
| September 18, 2025 | 4.52 | 4.62 | 4.62 | 4.67 | 4.52 | 654,929 |
| September 17, 2025 | 4.67 | 4.49 | 4.49 | 4.69 | 4.47 | 379,140 |
| September 16, 2025 | 4.55 | 4.56 | 4.56 | 4.63 | 4.51 | 326,100 |
| September 15, 2025 | 4.63 | 4.56 | 4.56 | 4.7 | 4.54 | 292,237 |
| September 12, 2025 | 4.61 | 4.58 | 4.58 | 4.78 | 4.57 | 441,642 |
| September 11, 2025 | 4.7 | 4.58 | 4.58 | 4.85 | 4.54 | 740,901 |
| September 10, 2025 | 4.9 | 4.65 | 4.65 | 4.91 | 4.63 | 646,158 |
| September 09, 2025 | 5.5 | 4.85 | 4.85 | 5.5 | 4.85 | 1.05M |
| September 08, 2025 | 5.11 | 5.5 | 5.5 | 5.55 | 5.06 | 1.22M |
| September 05, 2025 | 4.69 | 5.04 | 5.04 | 5.2 | 4.65 | 1.02M |
| September 04, 2025 | 4.79 | 4.73 | 4.73 | 4.9 | 4.68 | 393,900 |
| September 03, 2025 | 4.75 | 4.85 | 4.85 | 4.87 | 4.45 | 765,002 |
| September 02, 2025 | 4.59 | 4.67 | 4.67 | 4.79 | 4.52 | 385,017 |
| August 29, 2025 | 4.95 | 4.77 | 4.77 | 4.96 | 4.75 | 321,414 |
| August 28, 2025 | 4.9 | 4.89 | 4.89 | 4.98 | 4.81 | 152,300 |
| August 27, 2025 | 4.88 | 4.87 | 4.87 | 4.95 | 4.84 | 198,711 |
| August 26, 2025 | 4.99 | 4.91 | 4.91 | 5.14 | 4.89 | 228,600 |
| August 25, 2025 | 4.85 | 5.01 | 5.01 | 5.17 | 4.78 | 562,439 |
| August 22, 2025 | 4.7 | 4.9 | 4.9 | 4.9 | 4.7 | 612,712 |
| August 21, 2025 | 4.62 | 4.69 | 4.69 | 4.79 | 4.61 | 357,900 |
| August 20, 2025 | 4.71 | 4.59 | 4.59 | 4.74 | 4.53 | 303,361 |
| August 19, 2025 | 4.9 | 4.74 | 4.74 | 4.9 | 4.71 | 352,957 |
| August 18, 2025 | 4.8 | 4.93 | 4.93 | 5.02 | 4.77 | 342,117 |
| August 15, 2025 | 4.82 | 4.81 | 4.81 | 4.89 | 4.76 | 502,946 |
| August 14, 2025 | 4.81 | 4.83 | 4.83 | 4.9 | 4.76 | 595,200 |
| August 13, 2025 | 4.9 | 4.9 | 4.9 | 5.01 | 4.78 | 959,911 |
| August 12, 2025 | 4.87 | 4.97 | 4.97 | 4.98 | 4.75 | 764,311 |
| August 11, 2025 | 5.08 | 4.9 | 4.9 | 5.13 | 4.86 | 699,907 |
| August 08, 2025 | 4.9 | 4.98 | 4.98 | 5.06 | 4.85 | 359,957 |
| August 07, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.79 | 206,000 |
| August 06, 2025 | 4.76 | 4.79 | 4.79 | 4.84 | 4.67 | 193,700 |
| August 05, 2025 | 4.8 | 4.73 | 4.73 | 4.84 | 4.54 | 525,704 |
| August 04, 2025 | 4.52 | 4.7 | 4.7 | 4.78 | 4.51 | 398,721 |
| August 01, 2025 | 4.71 | 4.44 | 4.44 | 4.75 | 4.44 | 594,943 |
| July 31, 2025 | 4.86 | 4.81 | 4.81 | 4.96 | 4.8 | 307,500 |
| July 30, 2025 | 4.78 | 4.77 | 4.77 | 4.86 | 4.73 | 286,115 |
| July 29, 2025 | 4.96 | 4.8 | 4.8 | 5.09 | 4.79 | 787,524 |
| July 28, 2025 | 5.03 | 4.98 | 4.98 | 5.14 | 4.94 | 282,208 |
| July 25, 2025 | 5.08 | 4.98 | 4.98 | 5.12 | 4.95 | 435,500 |
| July 24, 2025 | 5.07 | 5.17 | 5.17 | 5.25 | 5.07 | 557,200 |
| July 23, 2025 | 5.16 | 5.11 | 5.11 | 5.16 | 4.99 | 439,803 |
| July 22, 2025 | 5 | 5.18 | 5.18 | 5.24 | 4.93 | 1.04M |
| July 21, 2025 | 5.35 | 5.03 | 5.03 | 5.36 | 4.93 | 1.34M |
| July 18, 2025 | 5.2 | 5.32 | 5.32 | 5.5 | 5.18 | 1.12M |
| July 17, 2025 | 5.28 | 5.18 | 5.18 | 5.3 | 5.11 | 485,500 |
| July 16, 2025 | 5.14 | 5.31 | 5.31 | 5.31 | 5.07 | 591,972 |
| July 15, 2025 | 5.18 | 5.05 | 5.05 | 5.21 | 4.9 | 966,449 |
| July 14, 2025 | 5.6 | 5.18 | 5.18 | 5.75 | 5.13 | 2.23M |
| July 11, 2025 | 5.59 | 5.34 | 5.34 | 5.65 | 5.12 | 2.08M |
| July 10, 2025 | 5.38 | 5.39 | 5.39 | 5.45 | 5.15 | 634,339 |
| July 09, 2025 | 5.35 | 5.34 | 5.34 | 5.41 | 5.1 | 622,309 |
| July 08, 2025 | 5.15 | 5.33 | 5.33 | 5.39 | 5.12 | 804,004 |
| July 07, 2025 | 5.27 | 5.05 | 5.05 | 5.3 | 5.01 | 719,700 |
| July 03, 2025 | 5.3 | 5.24 | 5.24 | 5.33 | 5.15 | 791,826 |