4.02
+0.04(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.99 | 4.02 | 4.02 | 4.1 | 3.91 | 713,443 |
| September 04, 2025 | 3.94 | 3.98 | 3.98 | 4.01 | 3.85 | 787,119 |
| September 03, 2025 | 3.96 | 3.94 | 3.94 | 4.08 | 3.91 | 1.02M |
| September 02, 2025 | 4.1 | 4.02 | 4.02 | 4.12 | 3.95 | 832,109 |
| August 29, 2025 | 4.19 | 4.14 | 4.14 | 4.2 | 4.09 | 735,900 |
| August 28, 2025 | 4.13 | 4.17 | 4.17 | 4.2 | 4.05 | 1.28M |
| August 27, 2025 | 4.16 | 4.09 | 4.09 | 4.23 | 4.05 | 803,945 |
| August 26, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.02 | 2.61M |
| August 25, 2025 | 4.15 | 4.11 | 4.11 | 4.2 | 4.1 | 804,706 |
| August 22, 2025 | 4.04 | 4.15 | 4.15 | 4.28 | 4.04 | 782,501 |
| August 21, 2025 | 4 | 4.01 | 4.01 | 4.1 | 3.91 | 567,100 |
| August 20, 2025 | 4.03 | 4 | 4 | 4.08 | 3.98 | 544,800 |
| August 19, 2025 | 4 | 4.04 | 4.04 | 4.14 | 4 | 691,700 |
| August 18, 2025 | 3.95 | 4.06 | 4.06 | 4.17 | 3.94 | 493,217 |
| August 15, 2025 | 4.12 | 4.01 | 4.01 | 4.14 | 3.99 | 729,400 |
| August 14, 2025 | 4.07 | 4.08 | 4.08 | 4.13 | 3.99 | 1.03M |
| August 13, 2025 | 4.09 | 4.17 | 4.17 | 4.19 | 4.04 | 1.35M |
| August 12, 2025 | 3.85 | 4.03 | 4.03 | 4.09 | 3.83 | 1.31M |
| August 11, 2025 | 4 | 3.79 | 3.79 | 4.02 | 3.68 | 1.67M |
| August 08, 2025 | 4.1 | 4.03 | 4.03 | 4.1 | 3.9 | 1.54M |
| August 07, 2025 | 3.89 | 4.11 | 4.11 | 4.19 | 3.8 | 1.49M |
| August 06, 2025 | 3.85 | 3.89 | 3.89 | 3.98 | 3.81 | 1.61M |
| August 05, 2025 | 3.83 | 3.88 | 3.88 | 3.94 | 3.8 | 1.11M |
| August 04, 2025 | 3.64 | 3.84 | 3.84 | 3.86 | 3.62 | 1.28M |
| August 01, 2025 | 3.46 | 3.64 | 3.64 | 3.67 | 3.44 | 1.55M |
| July 31, 2025 | 3.49 | 3.6 | 3.6 | 3.61 | 3.46 | 1.54M |
| July 30, 2025 | 3.64 | 3.55 | 3.55 | 3.69 | 3.46 | 1.38M |
| July 29, 2025 | 3.77 | 3.6 | 3.6 | 3.78 | 3.6 | 797,419 |
| July 28, 2025 | 3.69 | 3.75 | 3.75 | 3.78 | 3.66 | 1.14M |
| July 25, 2025 | 3.4 | 3.69 | 3.69 | 3.71 | 3.38 | 1.6M |
| July 24, 2025 | 3.2 | 3.33 | 3.33 | 3.39 | 3.2 | 705,800 |
| July 23, 2025 | 3.31 | 3.37 | 3.37 | 3.44 | 3.26 | 780,600 |
| July 22, 2025 | 3.11 | 3.25 | 3.25 | 3.26 | 3.09 | 620,300 |
| July 21, 2025 | 3.16 | 3.1 | 3.1 | 3.21 | 3.09 | 452,402 |
| July 18, 2025 | 3.34 | 3.13 | 3.13 | 3.34 | 3.1 | 714,730 |
| July 17, 2025 | 3.26 | 3.3 | 3.3 | 3.38 | 3.25 | 775,307 |
| July 16, 2025 | 3.29 | 3.24 | 3.24 | 3.34 | 3.22 | 789,108 |
| July 15, 2025 | 3.36 | 3.25 | 3.25 | 3.4 | 3.21 | 1.15M |
| July 14, 2025 | 3.41 | 3.35 | 3.35 | 3.44 | 3.26 | 1.02M |
| July 11, 2025 | 3.53 | 3.45 | 3.45 | 3.55 | 3.43 | 441,500 |
| July 10, 2025 | 3.54 | 3.56 | 3.56 | 3.63 | 3.48 | 642,705 |
| July 09, 2025 | 3.47 | 3.58 | 3.58 | 3.62 | 3.46 | 862,400 |
| July 08, 2025 | 3.4 | 3.43 | 3.43 | 3.48 | 3.26 | 2.46M |
| July 07, 2025 | 3.71 | 3.4 | 3.4 | 3.72 | 3.39 | 743,923 |
| July 03, 2025 | 3.62 | 3.76 | 3.76 | 3.82 | 3.59 | 776,901 |
| July 02, 2025 | 3.47 | 3.61 | 3.61 | 3.68 | 3.45 | 850,710 |
| July 01, 2025 | 3.4 | 3.48 | 3.48 | 3.6 | 3.38 | 1.13M |
| June 30, 2025 | 3.55 | 3.4 | 3.4 | 3.62 | 3.4 | 1.15M |
| June 27, 2025 | 3.55 | 3.55 | 3.55 | 3.65 | 3.42 | 1.5M |
| June 26, 2025 | 3.35 | 3.55 | 3.55 | 3.63 | 3.32 | 1.51M |
| June 25, 2025 | 3.2 | 3.33 | 3.33 | 3.38 | 3.12 | 1.12M |
| June 24, 2025 | 3.17 | 3.23 | 3.23 | 3.28 | 3.13 | 1.44M |
| June 23, 2025 | 2.92 | 3.12 | 3.12 | 3.14 | 2.9 | 1.68M |
| June 20, 2025 | 3.11 | 2.95 | 2.95 | 3.13 | 2.94 | 1.77M |
| June 18, 2025 | 3.17 | 3.07 | 3.07 | 3.26 | 3.06 | 1.49M |
| June 17, 2025 | 3.25 | 3.19 | 3.19 | 3.3 | 3.1 | 1.64M |
| June 16, 2025 | 3.26 | 3.3 | 3.3 | 3.35 | 3.17 | 1.49M |
| June 13, 2025 | 3.26 | 3.22 | 3.22 | 3.35 | 3.16 | 1.3M |
| June 12, 2025 | 3.37 | 3.36 | 3.36 | 3.45 | 3.35 | 894,304 |
| June 11, 2025 | 3.52 | 3.44 | 3.44 | 3.57 | 3.42 | 973,500 |