4.72
-0.01(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.65 | 4.72 | 4.72 | 5.25 | 4.65 | 47,716 |
| September 11, 2025 | 4.18 | 4.73 | 4.73 | 4.74 | 4.18 | 25,000 |
| September 10, 2025 | 4.57 | 4.39 | 4.39 | 4.66 | 4.09 | 32,267 |
| September 09, 2025 | 4.66 | 4.57 | 4.57 | 4.68 | 4.55 | 20,068 |
| September 08, 2025 | 4.97 | 4.69 | 4.69 | 5.01 | 4.2 | 162,100 |
| September 05, 2025 | 4.1 | 4.91 | 4.91 | 4.92 | 4.1 | 18,824 |
| September 04, 2025 | 4.02 | 4.15 | 4.15 | 4.16 | 3.89 | 8,598 |
| September 03, 2025 | 3.93 | 3.91 | 3.91 | 4.15 | 3.91 | 9,642 |
| September 02, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 4.01 | 1,900 |
| August 29, 2025 | 3.96 | 4.03 | 4.03 | 4.26 | 3.96 | 4,626 |
| August 28, 2025 | 3.9 | 4 | 4 | 4.11 | 3.89 | 5,845 |
| August 27, 2025 | 4.05 | 3.95 | 3.95 | 4.06 | 3.9 | 8,494 |
| August 26, 2025 | 4.37 | 4.03 | 4.03 | 4.43 | 4 | 19,400 |
| August 25, 2025 | 4.22 | 4.33 | 4.33 | 4.53 | 3.98 | 11,753 |
| August 22, 2025 | 4.29 | 4.17 | 4.17 | 4.36 | 4 | 6,602 |
| August 21, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.03 | 3,055 |
| August 20, 2025 | 4 | 4.25 | 4.25 | 4.3 | 3.99 | 8,645 |
| August 19, 2025 | 3.87 | 3.99 | 3.99 | 4.19 | 3.83 | 8,386 |
| August 18, 2025 | 4.18 | 3.87 | 3.87 | 4.26 | 3.84 | 14,487 |
| August 15, 2025 | 4.37 | 4.2 | 4.2 | 4.37 | 4.07 | 16,871 |
| August 14, 2025 | 4.35 | 4.37 | 4.37 | 4.46 | 4.35 | 6,100 |
| August 13, 2025 | 4.54 | 4.59 | 4.59 | 4.59 | 4.47 | 2,300 |
| August 12, 2025 | 4.55 | 4.57 | 4.57 | 4.63 | 4.46 | 3,630 |
| August 11, 2025 | 4.59 | 4.56 | 4.56 | 4.68 | 4.41 | 6,100 |
| August 08, 2025 | 4.45 | 4.61 | 4.61 | 4.66 | 4.35 | 8,424 |
| August 07, 2025 | 4.3 | 4.49 | 4.49 | 4.59 | 4.3 | 10,118 |
| August 06, 2025 | 4.65 | 4.33 | 4.33 | 4.73 | 4.29 | 37,000 |
| August 05, 2025 | 4.76 | 4.73 | 4.73 | 4.91 | 4.7 | 15,159 |
| August 04, 2025 | 4.83 | 4.76 | 4.76 | 4.93 | 4.58 | 12,400 |
| August 01, 2025 | 5.02 | 4.56 | 4.56 | 5.02 | 4.45 | 17,944 |
| July 31, 2025 | 5.46 | 5.02 | 5.02 | 5.46 | 5.01 | 34,650 |
| July 30, 2025 | 5.25 | 5.13 | 5.13 | 5.3 | 5.1 | 11,406 |
| July 29, 2025 | 5.46 | 5.35 | 5.35 | 5.46 | 5.25 | 8,600 |
| July 28, 2025 | 5.75 | 5.52 | 5.52 | 5.75 | 5.27 | 123,900 |
| July 25, 2025 | 5.7 | 5.75 | 5.75 | 6.18 | 5.6 | 70,000 |
| July 24, 2025 | 6.08 | 5.72 | 5.72 | 6.12 | 5.71 | 18,546 |
| July 23, 2025 | 5.86 | 6.08 | 6.08 | 6.3 | 5.85 | 32,300 |
| July 22, 2025 | 6.38 | 5.94 | 5.94 | 6.76 | 5.87 | 59,614 |
| July 21, 2025 | 7.34 | 6.4 | 6.4 | 7.34 | 6.4 | 146,530 |
| July 18, 2025 | 8.6 | 7.89 | 7.89 | 8.97 | 7.7 | 121,546 |
| July 17, 2025 | 8.7 | 8.44 | 8.44 | 9 | 8.44 | 160,600 |
| July 16, 2025 | 9.18 | 8.77 | 8.77 | 9.4 | 8.58 | 175,905 |
| July 15, 2025 | 10.01 | 9.31 | 9.31 | 10.01 | 9.17 | 177,569 |
| July 14, 2025 | 9.69 | 10.11 | 10.11 | 10.65 | 9.58 | 45,700 |
| July 11, 2025 | 11.02 | 10.75 | 10.75 | 11.28 | 10.5 | 215,100 |
| July 10, 2025 | 12 | 11.24 | 11.24 | 12.25 | 11.05 | 71,810 |
| July 09, 2025 | 10.7 | 11.91 | 11.91 | 11.98 | 10.7 | 130,820 |
| July 08, 2025 | 10.69 | 10.92 | 10.92 | 11.43 | 10.69 | 201,500 |
| July 07, 2025 | 10.4 | 11 | 11 | 11.44 | 9.75 | 228,500 |
| July 03, 2025 | 10.1 | 10 | 10 | 10.57 | 9.97 | 156,924 |
| July 02, 2025 | 8.58 | 9.75 | 9.75 | 10.14 | 8.42 | 496,558 |
| July 01, 2025 | 12.5 | 10.48 | 10.48 | 15.42 | 9.31 | 38.8M |
| June 30, 2025 | 5.54 | 5.75 | 5.75 | 6.03 | 5.54 | 592,811 |
| June 27, 2025 | 5.43 | 5.52 | 5.52 | 5.54 | 5.25 | 19,200 |
| June 26, 2025 | 5.2 | 5.24 | 5.24 | 5.45 | 5.14 | 28,928 |
| June 25, 2025 | 5.36 | 5.49 | 5.49 | 5.59 | 5.36 | 7,700 |
| June 24, 2025 | 5.42 | 5.4 | 5.4 | 6 | 4.98 | 37,152 |
| June 23, 2025 | 5.75 | 5.55 | 5.55 | 6.31 | 5.19 | 26,307 |
| June 20, 2025 | 6.48 | 5.8 | 5.8 | 8.91 | 5.06 | 239,324 |
| June 18, 2025 | 5.96 | 6.29 | 6.29 | 6.45 | 5.96 | 7,014 |