4.15
+0.02(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.01 | 322,528 |
| September 11, 2025 | 3.99 | 4.13 | 4.13 | 4.15 | 3.99 | 287,000 |
| September 10, 2025 | 4.13 | 3.98 | 3.98 | 4.13 | 3.97 | 259,700 |
| September 09, 2025 | 4.14 | 4.14 | 4.14 | 4.15 | 4.02 | 286,036 |
| September 08, 2025 | 4.02 | 4.15 | 4.15 | 4.18 | 4.02 | 322,000 |
| September 05, 2025 | 4.04 | 4 | 4 | 4.1 | 3.96 | 226,100 |
| September 04, 2025 | 3.89 | 4.01 | 4.01 | 4.03 | 3.83 | 269,500 |
| September 03, 2025 | 3.78 | 3.89 | 3.89 | 3.9 | 3.74 | 320,500 |
| September 02, 2025 | 3.97 | 3.81 | 3.81 | 4.06 | 3.81 | 275,848 |
| August 29, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.98 | 140,100 |
| August 28, 2025 | 4.06 | 4.01 | 4.01 | 4.15 | 3.99 | 250,800 |
| August 27, 2025 | 3.9 | 4.04 | 4.04 | 4.05 | 3.9 | 136,454 |
| August 26, 2025 | 3.93 | 3.91 | 3.91 | 4.03 | 3.86 | 274,647 |
| August 25, 2025 | 4.04 | 3.99 | 3.99 | 4.08 | 3.97 | 248,117 |
| August 22, 2025 | 3.8 | 4.06 | 4.06 | 4.09 | 3.8 | 323,054 |
| August 21, 2025 | 3.69 | 3.77 | 3.77 | 3.83 | 3.63 | 210,900 |
| August 20, 2025 | 3.79 | 3.72 | 3.72 | 3.84 | 3.69 | 265,542 |
| August 19, 2025 | 3.93 | 3.79 | 3.79 | 4.05 | 3.77 | 312,916 |
| August 18, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.87 | 289,023 |
| August 15, 2025 | 3.81 | 3.87 | 3.87 | 3.91 | 3.81 | 225,807 |
| August 14, 2025 | 3.86 | 3.8 | 3.8 | 3.86 | 3.73 | 393,900 |
| August 13, 2025 | 3.63 | 3.94 | 3.94 | 3.99 | 3.61 | 714,924 |
| August 12, 2025 | 3.51 | 3.6 | 3.6 | 3.71 | 3.51 | 801,442 |
| August 11, 2025 | 3.86 | 3.52 | 3.52 | 4.02 | 3.44 | 882,100 |
| August 08, 2025 | 4.18 | 3.86 | 3.86 | 4.7 | 3.82 | 991,800 |
| August 07, 2025 | 3.94 | 3.97 | 3.97 | 4 | 3.82 | 680,500 |
| August 06, 2025 | 3.87 | 3.93 | 3.93 | 3.97 | 3.87 | 375,700 |
| August 05, 2025 | 3.86 | 3.88 | 3.88 | 4.09 | 3.86 | 479,937 |
| August 04, 2025 | 3.75 | 3.84 | 3.84 | 3.9 | 3.72 | 329,200 |
| August 01, 2025 | 3.83 | 3.74 | 3.74 | 3.83 | 3.72 | 511,948 |
| July 31, 2025 | 3.92 | 3.9 | 3.9 | 4.11 | 3.89 | 428,671 |
| July 30, 2025 | 4.09 | 4 | 4 | 4.18 | 3.96 | 379,815 |
| July 29, 2025 | 4.24 | 4.08 | 4.08 | 4.25 | 4.05 | 410,400 |
| July 28, 2025 | 4.11 | 4.21 | 4.21 | 4.24 | 4.08 | 280,105 |
| July 25, 2025 | 4.03 | 4.1 | 4.1 | 4.13 | 4 | 325,500 |
| July 24, 2025 | 4.2 | 4 | 4 | 4.21 | 3.98 | 450,900 |
| July 23, 2025 | 4.13 | 4.24 | 4.24 | 4.26 | 4.08 | 362,900 |
| July 22, 2025 | 4.01 | 4.1 | 4.1 | 4.13 | 3.97 | 324,414 |
| July 21, 2025 | 3.87 | 3.99 | 3.99 | 4.01 | 3.86 | 397,100 |
| July 18, 2025 | 4.07 | 3.84 | 3.84 | 4.08 | 3.83 | 424,100 |
| July 17, 2025 | 4.04 | 4.02 | 4.02 | 4.11 | 4 | 387,900 |
| July 16, 2025 | 3.98 | 4.02 | 4.02 | 4.06 | 3.92 | 687,326 |
| July 15, 2025 | 4.04 | 3.95 | 3.95 | 4.09 | 3.94 | 368,036 |
| July 14, 2025 | 3.88 | 4.02 | 4.02 | 4.04 | 3.88 | 369,429 |
| July 11, 2025 | 4.13 | 3.92 | 3.92 | 4.15 | 3.9 | 464,600 |
| July 10, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.11 | 435,200 |
| July 09, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.11 | 276,817 |
| July 08, 2025 | 4.05 | 4.17 | 4.17 | 4.23 | 4.04 | 461,700 |
| July 07, 2025 | 4.02 | 4.03 | 4.03 | 4.2 | 4 | 572,700 |
| July 03, 2025 | 4.01 | 4.03 | 4.03 | 4.09 | 3.96 | 237,700 |
| July 02, 2025 | 4.06 | 4.02 | 4.02 | 4.12 | 3.99 | 416,722 |
| July 01, 2025 | 3.85 | 4.05 | 4.05 | 4.09 | 3.85 | 559,300 |
| June 30, 2025 | 3.85 | 3.9 | 3.9 | 3.95 | 3.84 | 585,500 |
| June 27, 2025 | 3.8 | 3.81 | 3.81 | 3.82 | 3.74 | 2.28M |
| June 26, 2025 | 3.84 | 3.79 | 3.79 | 3.88 | 3.74 | 497,632 |
| June 25, 2025 | 4.01 | 3.84 | 3.84 | 4.03 | 3.82 | 627,700 |
| June 24, 2025 | 4 | 4 | 4 | 4.1 | 3.89 | 1.3M |
| June 23, 2025 | 3.76 | 3.97 | 3.97 | 4.03 | 3.76 | 991,471 |
| June 20, 2025 | 3.84 | 3.8 | 3.8 | 3.87 | 3.74 | 1.14M |
| June 18, 2025 | 3.76 | 3.8 | 3.8 | 3.92 | 3.72 | 923,000 |