4.28
+0.0391(+0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.44 | 4.24 | 4.24 | 4.44 | 4.23 | 541,740 |
| September 26, 2025 | 4.39 | 4.41 | 4.41 | 4.43 | 4.35 | 569,002 |
| September 25, 2025 | 4.41 | 4.39 | 4.39 | 4.45 | 4.35 | 749,008 |
| September 24, 2025 | 4.62 | 4.42 | 4.42 | 4.62 | 4.41 | 813,900 |
| September 23, 2025 | 4.59 | 4.6 | 4.6 | 4.65 | 4.52 | 1.01M |
| September 22, 2025 | 4.55 | 4.58 | 4.58 | 4.65 | 4.5 | 1.17M |
| September 19, 2025 | 4.5 | 4.58 | 4.58 | 4.61 | 4.39 | 3.7M |
| September 18, 2025 | 4.41 | 4.49 | 4.49 | 4.57 | 4.39 | 708,500 |
| September 17, 2025 | 4.43 | 4.41 | 4.41 | 4.61 | 4.35 | 1.09M |
| September 16, 2025 | 4.39 | 4.37 | 4.37 | 4.46 | 4.34 | 785,318 |
| September 15, 2025 | 4.44 | 4.43 | 4.43 | 4.57 | 4.41 | 917,407 |
| September 12, 2025 | 4.48 | 4.45 | 4.45 | 4.56 | 4.36 | 697,700 |
| September 11, 2025 | 4.33 | 4.53 | 4.53 | 4.53 | 4.33 | 855,926 |
| September 10, 2025 | 4.24 | 4.36 | 4.36 | 4.37 | 4.2 | 858,169 |
| September 09, 2025 | 4.28 | 4.28 | 4.28 | 4.35 | 4.25 | 1.36M |
| September 08, 2025 | 4.12 | 4.29 | 4.29 | 4.33 | 4.06 | 1.63M |
| September 05, 2025 | 3.94 | 4.12 | 4.12 | 4.13 | 3.82 | 1.2M |
| September 04, 2025 | 3.77 | 3.89 | 3.89 | 3.93 | 3.67 | 670,130 |
| September 03, 2025 | 3.64 | 3.74 | 3.74 | 3.85 | 3.64 | 435,700 |
| September 02, 2025 | 3.74 | 3.77 | 3.77 | 3.91 | 3.74 | 718,335 |
| August 29, 2025 | 3.79 | 3.81 | 3.81 | 3.83 | 3.73 | 381,538 |
| August 28, 2025 | 3.81 | 3.77 | 3.77 | 3.81 | 3.65 | 514,545 |
| August 27, 2025 | 3.73 | 3.8 | 3.8 | 3.81 | 3.7 | 496,828 |
| August 26, 2025 | 3.72 | 3.76 | 3.76 | 3.82 | 3.72 | 805,814 |
| August 25, 2025 | 3.79 | 3.71 | 3.71 | 3.81 | 3.68 | 378,100 |
| August 22, 2025 | 3.6 | 3.8 | 3.8 | 3.9 | 3.59 | 1.46M |
| August 21, 2025 | 3.55 | 3.56 | 3.56 | 3.57 | 3.46 | 296,800 |
| August 20, 2025 | 3.43 | 3.56 | 3.56 | 3.59 | 3.43 | 473,329 |
| August 19, 2025 | 3.38 | 3.49 | 3.49 | 3.5 | 3.38 | 321,546 |
| August 18, 2025 | 3.38 | 3.4 | 3.4 | 3.44 | 3.37 | 461,597 |
| August 15, 2025 | 3.5 | 3.37 | 3.37 | 3.5 | 3.37 | 512,414 |
| August 14, 2025 | 3.58 | 3.48 | 3.48 | 3.58 | 3.47 | 491,617 |
| August 13, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.58 | 761,422 |
| August 12, 2025 | 3.41 | 3.64 | 3.64 | 3.72 | 3.36 | 1.04M |
| August 11, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.35 | 478,100 |
| August 08, 2025 | 3.4 | 3.36 | 3.36 | 3.43 | 3.29 | 640,429 |
| August 07, 2025 | 3.39 | 3.39 | 3.39 | 3.44 | 3.35 | 463,900 |
| August 06, 2025 | 3.45 | 3.37 | 3.37 | 3.45 | 3.36 | 452,500 |
| August 05, 2025 | 3.37 | 3.43 | 3.43 | 3.45 | 3.24 | 768,500 |
| August 04, 2025 | 3.26 | 3.41 | 3.41 | 3.42 | 3.24 | 793,500 |
| August 01, 2025 | 3.25 | 3.27 | 3.27 | 3.3 | 3.18 | 908,071 |
| July 31, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.21 | 749,739 |
| July 30, 2025 | 3.41 | 3.29 | 3.29 | 3.43 | 3.22 | 924,200 |
| July 29, 2025 | 3.39 | 3.41 | 3.41 | 3.43 | 3.35 | 1.05M |
| July 28, 2025 | 3.41 | 3.37 | 3.37 | 3.46 | 3.36 | 1M |
| July 25, 2025 | 3.51 | 3.42 | 3.42 | 3.53 | 3.4 | 1.15M |
| July 24, 2025 | 3.49 | 3.46 | 3.46 | 3.51 | 3.45 | 706,449 |
| July 23, 2025 | 3.53 | 3.53 | 3.53 | 3.54 | 3.44 | 1.68M |
| July 22, 2025 | 3.44 | 3.53 | 3.53 | 3.55 | 3.42 | 879,600 |
| July 21, 2025 | 3.47 | 3.42 | 3.42 | 3.54 | 3.39 | 656,700 |
| July 18, 2025 | 3.64 | 3.47 | 3.46 | 3.64 | 3.4 | 1.22M |
| July 17, 2025 | 3.69 | 3.6 | 3.59 | 3.76 | 3.57 | 1.67M |
| July 16, 2025 | 3.78 | 3.71 | 3.7 | 3.83 | 3.69 | 941,239 |
| July 15, 2025 | 3.9 | 3.78 | 3.77 | 3.9 | 3.74 | 991,000 |
| July 14, 2025 | 3.71 | 3.89 | 3.88 | 3.9 | 3.6 | 1.54M |
| July 11, 2025 | 3.75 | 3.72 | 3.71 | 3.77 | 3.64 | 1.13M |
| July 10, 2025 | 3.61 | 3.8 | 3.79 | 3.83 | 3.61 | 1.76M |
| July 09, 2025 | 3.58 | 3.66 | 3.65 | 3.68 | 3.54 | 1.17M |
| July 08, 2025 | 3.54 | 3.56 | 3.55 | 3.62 | 3.5 | 1.45M |
| July 07, 2025 | 3.73 | 3.55 | 3.55 | 3.74 | 3.54 | 693,536 |