4.52
+0.1(+2.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.46 | 4.52 | 4.52 | 4.69 | 4.33 | 649,442 |
| September 25, 2025 | 4.62 | 4.42 | 4.42 | 4.62 | 4.4 | 2.6M |
| September 24, 2025 | 4.6 | 4.61 | 4.61 | 4.67 | 4.43 | 908,930 |
| September 23, 2025 | 4.32 | 4.59 | 4.59 | 4.69 | 4.27 | 979,847 |
| September 22, 2025 | 4.32 | 4.32 | 4.32 | 4.41 | 4.22 | 334,611 |
| September 19, 2025 | 4.22 | 4.33 | 4.33 | 4.35 | 4.12 | 719,000 |
| September 18, 2025 | 4.06 | 4.22 | 4.22 | 4.29 | 4.01 | 708,200 |
| September 17, 2025 | 4.05 | 4.02 | 4.02 | 4.11 | 3.92 | 657,400 |
| September 16, 2025 | 3.85 | 4.01 | 4.01 | 4.1 | 3.77 | 508,742 |
| September 15, 2025 | 3.93 | 3.85 | 3.85 | 3.97 | 3.8 | 379,753 |
| September 12, 2025 | 3.8 | 3.92 | 3.92 | 3.96 | 3.72 | 480,005 |
| September 11, 2025 | 3.6 | 3.8 | 3.8 | 3.81 | 3.59 | 729,099 |
| September 10, 2025 | 3.48 | 3.6 | 3.6 | 3.61 | 3.45 | 464,850 |
| September 09, 2025 | 3.69 | 3.48 | 3.48 | 3.7 | 3.46 | 541,039 |
| September 08, 2025 | 3.58 | 3.69 | 3.69 | 3.82 | 3.52 | 1.12M |
| September 05, 2025 | 3.61 | 3.55 | 3.55 | 3.64 | 3.49 | 301,032 |
| September 04, 2025 | 3.55 | 3.58 | 3.58 | 3.61 | 3.42 | 670,514 |
| September 03, 2025 | 3.58 | 3.54 | 3.54 | 3.62 | 3.51 | 369,000 |
| September 02, 2025 | 3.54 | 3.58 | 3.58 | 3.59 | 3.43 | 412,021 |
| August 29, 2025 | 3.62 | 3.58 | 3.58 | 3.67 | 3.54 | 297,233 |
| August 28, 2025 | 3.66 | 3.6 | 3.6 | 3.7 | 3.59 | 400,100 |
| August 27, 2025 | 3.69 | 3.66 | 3.66 | 3.72 | 3.57 | 440,200 |
| August 26, 2025 | 3.56 | 3.7 | 3.7 | 3.71 | 3.54 | 390,807 |
| August 25, 2025 | 3.59 | 3.56 | 3.56 | 3.65 | 3.51 | 280,200 |
| August 22, 2025 | 3.46 | 3.59 | 3.59 | 3.6 | 3.37 | 630,300 |
| August 21, 2025 | 3.34 | 3.45 | 3.45 | 3.46 | 3.3 | 318,300 |
| August 20, 2025 | 3.37 | 3.35 | 3.35 | 3.41 | 3.31 | 230,719 |
| August 19, 2025 | 3.48 | 3.35 | 3.35 | 3.49 | 3.29 | 387,147 |
| August 18, 2025 | 3.64 | 3.49 | 3.49 | 3.65 | 3.47 | 554,640 |
| August 15, 2025 | 3.64 | 3.63 | 3.63 | 3.69 | 3.54 | 418,300 |
| August 14, 2025 | 3.6 | 3.61 | 3.61 | 3.71 | 3.43 | 565,662 |
| August 13, 2025 | 3.58 | 3.61 | 3.61 | 3.68 | 3.55 | 438,131 |
| August 12, 2025 | 3.42 | 3.55 | 3.55 | 3.56 | 3.39 | 315,904 |
| August 11, 2025 | 3.42 | 3.4 | 3.4 | 3.54 | 3.38 | 626,400 |
| August 08, 2025 | 3.34 | 3.39 | 3.39 | 3.42 | 3.31 | 598,060 |
| August 07, 2025 | 3.11 | 3.35 | 3.35 | 3.37 | 3.11 | 908,234 |
| August 06, 2025 | 3.12 | 3.11 | 3.11 | 3.15 | 3.09 | 147,203 |
| August 05, 2025 | 3.17 | 3.12 | 3.12 | 3.17 | 3.05 | 241,122 |
| August 04, 2025 | 3.03 | 3.15 | 3.15 | 3.22 | 3.03 | 409,828 |
| August 01, 2025 | 3.13 | 3.01 | 3.01 | 3.21 | 3 | 683,111 |
| July 31, 2025 | 3 | 3.18 | 3.18 | 3.2 | 3 | 767,837 |
| July 30, 2025 | 3.03 | 3.04 | 3.04 | 3.14 | 3.02 | 584,337 |
| July 29, 2025 | 2.97 | 3.02 | 3.02 | 3.05 | 2.9 | 293,219 |
| July 28, 2025 | 2.98 | 2.94 | 2.94 | 2.99 | 2.9 | 179,245 |
| July 25, 2025 | 2.98 | 2.95 | 2.95 | 2.99 | 2.93 | 230,100 |
| July 24, 2025 | 3.07 | 2.98 | 2.98 | 3.1 | 2.98 | 264,012 |
| July 23, 2025 | 2.98 | 3.07 | 3.07 | 3.08 | 2.97 | 517,608 |
| July 22, 2025 | 2.95 | 2.97 | 2.97 | 3 | 2.92 | 408,706 |
| July 21, 2025 | 3.03 | 2.95 | 2.95 | 3.1 | 2.9 | 284,813 |
| July 18, 2025 | 3 | 3.01 | 3.01 | 3.08 | 2.95 | 327,000 |
| July 17, 2025 | 2.94 | 2.96 | 2.96 | 2.99 | 2.92 | 421,638 |
| July 16, 2025 | 2.94 | 2.94 | 2.94 | 2.98 | 2.89 | 317,649 |
| July 15, 2025 | 2.98 | 2.9 | 2.9 | 3.01 | 2.9 | 379,544 |
| July 14, 2025 | 2.99 | 2.96 | 2.96 | 3.02 | 2.92 | 278,800 |
| July 11, 2025 | 3.05 | 3 | 3 | 3.08 | 2.96 | 316,153 |
| July 10, 2025 | 3.01 | 3.07 | 3.07 | 3.09 | 3 | 337,565 |
| July 09, 2025 | 2.96 | 3.02 | 3.02 | 3.04 | 2.93 | 315,478 |
| July 08, 2025 | 3.04 | 2.96 | 2.96 | 3.04 | 2.94 | 329,337 |
| July 07, 2025 | 3.13 | 3.04 | 3.04 | 3.16 | 2.99 | 476,014 |
| July 03, 2025 | 3.08 | 3.17 | 3.17 | 3.2 | 3.08 | 174,500 |