4.14
-0.16(-3.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.5 | 4.31 | 4.31 | 4.5 | 4.3 | 27,765 |
| October 02, 2025 | 4.39 | 4.4 | 4.4 | 4.42 | 4.24 | 28,200 |
| October 01, 2025 | 4.54 | 4.37 | 4.37 | 4.69 | 4.3 | 90,139 |
| September 30, 2025 | 4.24 | 4.51 | 4.51 | 4.54 | 4.2 | 92,238 |
| September 29, 2025 | 4.16 | 4.25 | 4.25 | 4.25 | 4.16 | 53,885 |
| September 26, 2025 | 4.03 | 4.11 | 4.11 | 4.23 | 4.01 | 29,845 |
| September 25, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.05 | 96,900 |
| September 24, 2025 | 4.13 | 4.06 | 4.06 | 4.16 | 4.03 | 26,515 |
| September 23, 2025 | 4.19 | 4.12 | 4.12 | 4.25 | 4.06 | 32,332 |
| September 22, 2025 | 4.04 | 4.16 | 4.16 | 4.25 | 4.02 | 71,915 |
| September 19, 2025 | 3.83 | 4.09 | 4.09 | 4.12 | 3.8 | 79,200 |
| September 18, 2025 | 3.88 | 3.81 | 3.81 | 3.98 | 3.76 | 112,900 |
| September 17, 2025 | 3.88 | 3.84 | 3.84 | 3.91 | 3.8 | 39,800 |
| September 16, 2025 | 3.87 | 3.86 | 3.86 | 3.94 | 3.82 | 33,149 |
| September 15, 2025 | 3.81 | 3.85 | 3.85 | 3.9 | 3.81 | 40,900 |
| September 12, 2025 | 3.86 | 3.81 | 3.81 | 3.9 | 3.81 | 19,038 |
| September 11, 2025 | 3.74 | 3.83 | 3.83 | 3.93 | 3.74 | 108,531 |
| September 10, 2025 | 3.85 | 3.75 | 3.75 | 3.99 | 3.51 | 108,119 |
| September 09, 2025 | 3.72 | 3.9 | 3.9 | 3.9 | 3.7 | 74,100 |
| September 08, 2025 | 3.63 | 3.69 | 3.69 | 3.72 | 3.61 | 69,400 |
| September 05, 2025 | 3.52 | 3.6 | 3.6 | 3.6 | 3.51 | 49,200 |
| September 04, 2025 | 3.52 | 3.49 | 3.49 | 3.58 | 3.35 | 84,135 |
| September 03, 2025 | 3.55 | 3.53 | 3.53 | 3.63 | 3.49 | 94,100 |
| September 02, 2025 | 3.4 | 3.48 | 3.48 | 3.55 | 3.36 | 108,668 |
| August 29, 2025 | 3.29 | 3.42 | 3.42 | 3.42 | 3.18 | 43,820 |
| August 28, 2025 | 3.36 | 3.36 | 3.36 | 3.43 | 3.36 | 31,012 |
| August 27, 2025 | 3.31 | 3.37 | 3.37 | 3.44 | 3.31 | 47,900 |
| August 26, 2025 | 3.23 | 3.32 | 3.32 | 3.32 | 3.23 | 28,231 |
| August 25, 2025 | 3.14 | 3.21 | 3.21 | 3.32 | 3.09 | 107,200 |
| August 22, 2025 | 3.14 | 3.16 | 3.16 | 3.23 | 3.06 | 79,200 |
| August 21, 2025 | 3.03 | 3.14 | 3.14 | 3.2 | 3.03 | 82,943 |
| August 20, 2025 | 3.09 | 3.06 | 3.06 | 3.12 | 3.05 | 47,800 |
| August 19, 2025 | 3.2 | 3.12 | 3.12 | 3.26 | 3.01 | 39,081 |
| August 18, 2025 | 3.29 | 3.26 | 3.26 | 3.33 | 3.13 | 40,600 |
| August 15, 2025 | 3.24 | 3.28 | 3.28 | 3.33 | 3.22 | 23,724 |
| August 14, 2025 | 3.36 | 3.2 | 3.2 | 3.42 | 3.06 | 88,000 |
| August 13, 2025 | 3.3 | 3.42 | 3.42 | 3.45 | 3.25 | 34,804 |
| August 12, 2025 | 3.5 | 3.25 | 3.25 | 3.58 | 3.13 | 74,239 |
| August 11, 2025 | 3.39 | 3.56 | 3.56 | 3.57 | 3.39 | 137,605 |
| August 08, 2025 | 3.27 | 3.39 | 3.39 | 3.39 | 3.21 | 96,800 |
| August 07, 2025 | 3.18 | 3.27 | 3.27 | 3.35 | 3.13 | 167,366 |
| August 06, 2025 | 3.1 | 3.13 | 3.13 | 3.18 | 3.08 | 50,014 |
| August 05, 2025 | 2.99 | 3.07 | 3.07 | 3.17 | 2.98 | 53,500 |
| August 04, 2025 | 2.98 | 3.02 | 3.02 | 3.02 | 2.98 | 28,100 |
| August 01, 2025 | 3 | 2.98 | 2.98 | 3.03 | 2.95 | 12,500 |
| July 31, 2025 | 2.89 | 3.07 | 3.07 | 3.07 | 2.87 | 41,928 |
| July 30, 2025 | 2.98 | 2.9 | 2.9 | 2.98 | 2.87 | 39,744 |
| July 29, 2025 | 3 | 2.9 | 2.91 | 3.08 | 2.9 | 44,479 |
| July 28, 2025 | 3.1 | 3 | 3 | 3.1 | 2.91 | 53,809 |
| July 25, 2025 | 3.02 | 3.06 | 3.06 | 3.06 | 3.02 | 25,700 |
| July 24, 2025 | 3.02 | 3.02 | 3.02 | 3.06 | 3 | 24,936 |
| July 23, 2025 | 3.07 | 3.01 | 3.01 | 3.15 | 3 | 25,500 |
| July 22, 2025 | 2.98 | 3.05 | 3.05 | 3.05 | 2.95 | 43,948 |
| July 21, 2025 | 3.09 | 2.98 | 2.98 | 3.14 | 2.98 | 46,100 |
| July 18, 2025 | 3.08 | 3.04 | 3.04 | 3.1 | 3 | 35,237 |
| July 17, 2025 | 3.09 | 3.06 | 3.06 | 3.13 | 3.01 | 43,500 |
| July 16, 2025 | 3.13 | 3.07 | 3.07 | 3.18 | 3.06 | 13,317 |
| July 15, 2025 | 3.25 | 3.15 | 3.15 | 3.3 | 3.07 | 67,481 |
| July 14, 2025 | 3.09 | 3.23 | 3.23 | 3.28 | 3.09 | 101,500 |
| July 11, 2025 | 3.14 | 3.06 | 3.06 | 3.14 | 3.05 | 11,400 |