4.07
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4 | 4.07 | 4.07 | 4.25 | 4 | 9,600 |
| September 25, 2025 | 4.2 | 4.06 | 4.06 | 4.37 | 4.06 | 38,707 |
| September 24, 2025 | 4.61 | 4.27 | 4.27 | 4.61 | 4.1 | 56,676 |
| September 23, 2025 | 3.9 | 4.16 | 4.16 | 4.5 | 3.9 | 83,710 |
| September 22, 2025 | 3.99 | 3.91 | 3.91 | 4.01 | 3.78 | 23,800 |
| September 19, 2025 | 4 | 3.99 | 3.99 | 4.09 | 3.9 | 18,800 |
| September 18, 2025 | 3.81 | 3.87 | 3.87 | 3.88 | 3.81 | 6,200 |
| September 17, 2025 | 3.89 | 3.86 | 3.86 | 3.95 | 3.84 | 11,200 |
| September 16, 2025 | 3.79 | 3.89 | 3.89 | 3.9 | 3.65 | 33,650 |
| September 15, 2025 | 3.7 | 3.75 | 3.75 | 3.84 | 3.7 | 8,143 |
| September 12, 2025 | 3.84 | 3.79 | 3.79 | 3.86 | 3.79 | 15,439 |
| September 11, 2025 | 3.83 | 3.82 | 3.82 | 3.95 | 3.82 | 14,605 |
| September 10, 2025 | 3.81 | 3.76 | 3.76 | 3.96 | 3.76 | 7,513 |
| September 09, 2025 | 3.58 | 3.95 | 3.95 | 3.98 | 3.58 | 52,429 |
| September 08, 2025 | 3.71 | 3.63 | 3.63 | 3.84 | 3.62 | 30,000 |
| September 05, 2025 | 3.68 | 3.71 | 3.71 | 3.9 | 3.62 | 28,455 |
| September 04, 2025 | 3.99 | 3.69 | 3.69 | 3.99 | 3.63 | 36,900 |
| September 03, 2025 | 3.79 | 3.89 | 3.89 | 3.95 | 3.62 | 10,600 |
| September 02, 2025 | 3.89 | 3.89 | 3.89 | 4 | 3.69 | 17,400 |
| August 29, 2025 | 3.75 | 3.81 | 3.81 | 3.81 | 3.67 | 6,844 |
| August 28, 2025 | 3.74 | 3.79 | 3.79 | 3.86 | 3.65 | 15,600 |
| August 27, 2025 | 3.67 | 3.75 | 3.75 | 3.84 | 3.66 | 7,400 |
| August 26, 2025 | 3.5 | 3.67 | 3.67 | 3.69 | 3.46 | 27,100 |
| August 25, 2025 | 3.55 | 3.51 | 3.51 | 3.77 | 3.51 | 25,404 |
| August 22, 2025 | 3.62 | 3.68 | 3.68 | 3.74 | 3.61 | 19,901 |
| August 21, 2025 | 3.55 | 3.64 | 3.64 | 3.69 | 3.47 | 4,513 |
| August 20, 2025 | 3.51 | 3.5 | 3.5 | 3.62 | 3.25 | 29,645 |
| August 19, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.52 | 17,700 |
| August 18, 2025 | 3.61 | 3.72 | 3.72 | 4 | 3.49 | 59,000 |
| August 15, 2025 | 4 | 3.63 | 3.63 | 4 | 3.61 | 33,114 |
| August 14, 2025 | 3.86 | 4.02 | 4.02 | 4.05 | 3.74 | 33,336 |
| August 13, 2025 | 3.79 | 3.82 | 3.82 | 3.85 | 3.58 | 48,828 |
| August 12, 2025 | 3.62 | 3.74 | 3.74 | 3.88 | 3.59 | 56,344 |
| August 11, 2025 | 3.56 | 3.48 | 3.48 | 3.65 | 3.45 | 41,421 |
| August 08, 2025 | 3.86 | 3.45 | 3.45 | 3.93 | 3.37 | 72,600 |
| August 07, 2025 | 3.86 | 3.87 | 3.87 | 4.12 | 3.72 | 27,600 |
| August 06, 2025 | 4 | 3.94 | 3.94 | 4.05 | 3.82 | 56,400 |
| August 05, 2025 | 3.98 | 3.98 | 3.98 | 4.09 | 3.81 | 49,200 |
| August 04, 2025 | 3.89 | 4 | 4 | 4.1 | 3.82 | 49,040 |
| August 01, 2025 | 4 | 3.88 | 3.88 | 4 | 3.66 | 44,400 |
| July 31, 2025 | 4.23 | 4.14 | 4.14 | 4.42 | 4.06 | 29,949 |
| July 30, 2025 | 4 | 4.06 | 4.06 | 4.26 | 3.91 | 31,932 |
| July 29, 2025 | 4.13 | 3.87 | 3.87 | 4.14 | 3.82 | 27,028 |
| July 28, 2025 | 4.72 | 4.21 | 4.21 | 4.72 | 4.13 | 24,000 |
| July 25, 2025 | 4.56 | 4.39 | 4.39 | 4.59 | 4.32 | 15,812 |
| July 24, 2025 | 4.5 | 4.58 | 4.58 | 4.73 | 4.46 | 44,363 |
| July 23, 2025 | 4.59 | 4.41 | 4.41 | 4.63 | 4.32 | 23,000 |
| July 22, 2025 | 4.34 | 4.47 | 4.47 | 4.65 | 4.21 | 84,392 |
| July 21, 2025 | 4.29 | 4.37 | 4.37 | 4.63 | 4.18 | 46,000 |
| July 18, 2025 | 4.61 | 4.3 | 4.3 | 4.72 | 4.11 | 47,200 |
| July 17, 2025 | 4.54 | 4.62 | 4.62 | 4.71 | 4.54 | 18,367 |
| July 16, 2025 | 4.58 | 4.6 | 4.6 | 4.6 | 4.46 | 19,942 |
| July 15, 2025 | 4.5 | 4.46 | 4.46 | 4.67 | 4.38 | 77,039 |
| July 14, 2025 | 4.25 | 4.42 | 4.42 | 4.46 | 4.15 | 51,031 |
| July 11, 2025 | 4.3 | 4.15 | 4.15 | 4.3 | 4.03 | 9,624 |
| July 10, 2025 | 4.01 | 4.29 | 4.29 | 4.33 | 3.96 | 53,964 |
| July 09, 2025 | 4.09 | 3.89 | 3.89 | 4.14 | 3.89 | 27,735 |
| July 08, 2025 | 3.85 | 4 | 4 | 4.18 | 3.75 | 80,700 |
| July 07, 2025 | 3.78 | 3.79 | 3.79 | 3.85 | 3.43 | 25,000 |
| July 03, 2025 | 3.7 | 3.8 | 3.8 | 3.9 | 3.7 | 29,300 |