4.26
-0.01(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.27 | 4.26 | 4.26 | 4.27 | 4.21 | 47,427 |
| September 25, 2025 | 4.34 | 4.27 | 4.27 | 4.36 | 4.26 | 18,239 |
| September 24, 2025 | 4.41 | 4.34 | 4.34 | 4.44 | 4.27 | 52,300 |
| September 23, 2025 | 4.41 | 4.38 | 4.38 | 4.41 | 4.34 | 18,200 |
| September 22, 2025 | 4.38 | 4.41 | 4.41 | 4.43 | 4.3 | 38,048 |
| September 19, 2025 | 4.49 | 4.38 | 4.38 | 4.55 | 4.35 | 104,900 |
| September 18, 2025 | 4.67 | 4.5 | 4.5 | 4.72 | 4.41 | 79,000 |
| September 17, 2025 | 4.63 | 4.64 | 4.64 | 4.68 | 4.54 | 61,120 |
| September 16, 2025 | 4.59 | 4.57 | 4.57 | 4.72 | 4.57 | 22,489 |
| September 15, 2025 | 4.65 | 4.56 | 4.56 | 4.73 | 4.54 | 47,000 |
| September 12, 2025 | 4.55 | 4.62 | 4.62 | 4.72 | 4.48 | 59,208 |
| September 11, 2025 | 4.47 | 4.56 | 4.56 | 4.57 | 4.47 | 27,928 |
| September 10, 2025 | 4.39 | 4.54 | 4.54 | 4.6 | 4.31 | 52,400 |
| September 09, 2025 | 4.63 | 4.41 | 4.41 | 4.67 | 4.31 | 48,735 |
| September 08, 2025 | 4.46 | 4.72 | 4.72 | 4.92 | 4.46 | 172,915 |
| September 05, 2025 | 4.52 | 4.42 | 4.42 | 4.65 | 4.34 | 64,424 |
| September 04, 2025 | 4.21 | 4.5 | 4.5 | 4.5 | 4.21 | 86,000 |
| September 03, 2025 | 4.35 | 4.22 | 4.22 | 4.48 | 4.2 | 47,504 |
| September 02, 2025 | 4.2 | 4.35 | 4.35 | 4.55 | 4.13 | 185,722 |
| August 29, 2025 | 3.99 | 4.11 | 4.11 | 4.2 | 3.92 | 212,500 |
| August 28, 2025 | 3.97 | 3.93 | 3.93 | 3.97 | 3.87 | 75,232 |
| August 27, 2025 | 3.89 | 3.9 | 3.9 | 4.03 | 3.84 | 79,216 |
| August 26, 2025 | 4 | 3.95 | 3.95 | 4.06 | 3.94 | 61,700 |
| August 25, 2025 | 3.62 | 4.06 | 4.06 | 4.13 | 3.62 | 186,454 |
| August 22, 2025 | 3.75 | 3.7 | 3.7 | 3.79 | 3.5 | 391,900 |
| August 21, 2025 | 3.21 | 3.81 | 3.81 | 4 | 3.12 | 2.25M |
| August 20, 2025 | 2.82 | 2.84 | 2.84 | 2.85 | 2.8 | 9,100 |
| August 19, 2025 | 2.82 | 2.81 | 2.81 | 2.89 | 2.8 | 25,335 |
| August 18, 2025 | 2.85 | 2.82 | 2.82 | 2.9 | 2.81 | 11,026 |
| August 15, 2025 | 2.81 | 2.82 | 2.82 | 2.9 | 2.81 | 12,300 |
| August 14, 2025 | 2.84 | 2.84 | 2.84 | 2.95 | 2.77 | 13,309 |
| August 13, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.82 | 29,921 |
| August 12, 2025 | 2.8 | 2.89 | 2.89 | 2.93 | 2.8 | 14,336 |
| August 11, 2025 | 2.86 | 2.79 | 2.79 | 2.9 | 2.73 | 23,330 |
| August 08, 2025 | 2.97 | 2.85 | 2.85 | 2.97 | 2.76 | 16,519 |
| August 07, 2025 | 2.87 | 2.87 | 2.87 | 2.93 | 2.82 | 18,440 |
| August 06, 2025 | 2.92 | 2.82 | 2.82 | 2.98 | 2.79 | 42,700 |
| August 05, 2025 | 2.76 | 2.91 | 2.91 | 2.96 | 2.73 | 47,204 |
| August 04, 2025 | 2.82 | 2.74 | 2.74 | 2.91 | 2.73 | 24,000 |
| August 01, 2025 | 2.82 | 2.79 | 2.79 | 2.87 | 2.72 | 30,518 |
| July 31, 2025 | 2.98 | 2.82 | 2.82 | 3.08 | 2.78 | 94,514 |
| July 30, 2025 | 2.89 | 2.98 | 2.98 | 3.19 | 2.89 | 138,518 |
| July 29, 2025 | 2.96 | 2.89 | 2.89 | 3.24 | 2.82 | 114,600 |
| July 28, 2025 | 3.03 | 2.99 | 2.99 | 3.13 | 2.95 | 26,909 |
| July 25, 2025 | 3.17 | 3.04 | 3.04 | 3.17 | 3 | 10,000 |
| July 24, 2025 | 3.18 | 3.17 | 3.17 | 3.2 | 3.12 | 21,610 |
| July 23, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3.01 | 24,600 |
| July 22, 2025 | 2.9 | 3.04 | 3.04 | 3.15 | 2.88 | 35,206 |
| July 21, 2025 | 2.86 | 2.89 | 2.89 | 2.91 | 2.85 | 30,400 |
| July 18, 2025 | 2.83 | 2.82 | 2.82 | 2.86 | 2.76 | 23,844 |
| July 17, 2025 | 3.01 | 2.81 | 2.81 | 3.07 | 2.81 | 25,552 |
| July 16, 2025 | 2.96 | 2.93 | 2.93 | 3.01 | 2.79 | 13,300 |
| July 15, 2025 | 2.83 | 2.92 | 2.92 | 2.95 | 2.81 | 30,500 |
| July 14, 2025 | 3.14 | 2.86 | 2.86 | 3.21 | 2.81 | 74,700 |
| July 11, 2025 | 3.04 | 3.12 | 3.12 | 3.16 | 3 | 19,860 |
| July 10, 2025 | 3 | 3.04 | 3.04 | 3.07 | 2.94 | 33,615 |
| July 09, 2025 | 2.93 | 3.01 | 3.01 | 3.03 | 2.84 | 26,200 |
| July 08, 2025 | 2.95 | 2.9 | 2.9 | 3.03 | 2.88 | 35,300 |
| July 07, 2025 | 2.96 | 2.95 | 2.95 | 3.02 | 2.83 | 29,136 |
| July 03, 2025 | 2.87 | 2.96 | 2.96 | 3.05 | 2.85 | 43,026 |