4.15
-0.02(-0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.23 | 4.15 | 4.15 | 4.26 | 4.12 | 14,722 |
| September 11, 2025 | 4.26 | 4.17 | 4.17 | 4.3 | 4.14 | 28,109 |
| September 10, 2025 | 4.18 | 4.27 | 4.27 | 4.33 | 4.18 | 50,672 |
| September 09, 2025 | 4.25 | 4.33 | 4.33 | 4.4 | 4.12 | 26,800 |
| September 08, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.18 | 17,994 |
| September 05, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4 | 39,958 |
| September 04, 2025 | 4.42 | 4.22 | 4.22 | 4.48 | 4.06 | 51,329 |
| September 03, 2025 | 4.47 | 4.3 | 4.3 | 4.47 | 4.17 | 90,952 |
| September 02, 2025 | 3.8 | 4.07 | 4.07 | 4.16 | 3.8 | 35,979 |
| August 29, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.76 | 7,819 |
| August 28, 2025 | 3.76 | 3.76 | 3.76 | 3.8 | 3.75 | 3,544 |
| August 27, 2025 | 3.78 | 3.74 | 3.74 | 3.81 | 3.73 | 14,700 |
| August 26, 2025 | 3.98 | 3.74 | 3.74 | 4 | 3.5 | 115,200 |
| August 25, 2025 | 3.46 | 3.87 | 3.87 | 3.95 | 3.43 | 208,835 |
| August 22, 2025 | 3.42 | 3.46 | 3.46 | 3.46 | 3.39 | 20,730 |
| August 21, 2025 | 3.41 | 3.46 | 3.46 | 3.5 | 3.41 | 8,519 |
| August 20, 2025 | 3.48 | 3.49 | 3.49 | 3.53 | 3.45 | 13,337 |
| August 19, 2025 | 3.6 | 3.56 | 3.56 | 3.64 | 3.4 | 32,700 |
| August 18, 2025 | 3.49 | 3.56 | 3.56 | 3.6 | 3.45 | 66,300 |
| August 15, 2025 | 3.08 | 3.47 | 3.47 | 3.48 | 3.08 | 52,797 |
| August 14, 2025 | 3.11 | 3.15 | 3.15 | 3.15 | 3.11 | 1,135 |
| August 13, 2025 | 3.09 | 3.14 | 3.14 | 3.15 | 3.07 | 5,812 |
| August 12, 2025 | 2.99 | 3.05 | 3.05 | 3.05 | 2.95 | 19,232 |
| August 11, 2025 | 2.96 | 2.98 | 2.98 | 3.03 | 2.79 | 18,939 |
| August 08, 2025 | 2.96 | 2.99 | 2.99 | 3 | 2.96 | 7,446 |
| August 07, 2025 | 3 | 2.97 | 2.97 | 3 | 2.9 | 4,458 |
| August 06, 2025 | 3 | 3.02 | 3.02 | 3.03 | 3 | 3,844 |
| August 05, 2025 | 3.02 | 3 | 3 | 3.04 | 2.98 | 9,300 |
| August 04, 2025 | 2.94 | 3.02 | 3.02 | 3.02 | 2.94 | 12,918 |
| August 01, 2025 | 3.01 | 2.94 | 2.94 | 3.01 | 2.94 | 8,640 |
| July 31, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 2.98 | 3,528 |
| July 30, 2025 | 3.08 | 3.01 | 3.01 | 3.08 | 3.01 | 4,300 |
| July 29, 2025 | 3 | 3.08 | 3.08 | 3.08 | 2.98 | 15,525 |
| July 28, 2025 | 3.03 | 2.99 | 2.99 | 3.1 | 2.91 | 26,500 |
| July 25, 2025 | 3.08 | 3.09 | 3.09 | 3.11 | 3.05 | 6,571 |
| July 24, 2025 | 3.01 | 3.04 | 3.04 | 3.07 | 3.01 | 6,124 |
| July 23, 2025 | 3.17 | 3.05 | 3.05 | 3.18 | 3 | 29,497 |
| July 22, 2025 | 3.18 | 3.13 | 3.13 | 3.18 | 3.01 | 41,250 |
| July 21, 2025 | 2.89 | 3.17 | 3.17 | 3.38 | 2.89 | 99,820 |
| July 18, 2025 | 2.8 | 2.87 | 2.87 | 2.87 | 2.8 | 9,600 |
| July 17, 2025 | 2.81 | 2.8 | 2.8 | 2.84 | 2.8 | 22,626 |
| July 16, 2025 | 2.82 | 2.8 | 2.8 | 2.82 | 2.77 | 9,515 |
| July 15, 2025 | 2.83 | 2.81 | 2.81 | 2.83 | 2.79 | 11,900 |
| July 14, 2025 | 2.78 | 2.75 | 2.75 | 2.8 | 2.75 | 8,332 |
| July 11, 2025 | 2.75 | 2.78 | 2.78 | 2.81 | 2.75 | 21,900 |
| July 10, 2025 | 2.74 | 2.75 | 2.75 | 2.76 | 2.74 | 10,244 |
| July 09, 2025 | 2.78 | 2.74 | 2.74 | 2.8 | 2.74 | 6,514 |
| July 08, 2025 | 2.73 | 2.75 | 2.75 | 2.81 | 2.67 | 25,200 |
| July 07, 2025 | 2.75 | 2.75 | 2.75 | 2.82 | 2.73 | 26,947 |
| July 03, 2025 | 2.82 | 2.81 | 2.81 | 2.88 | 2.75 | 26,308 |
| July 02, 2025 | 2.88 | 2.91 | 2.81 | 2.92 | 2.8 | 72,074 |
| July 01, 2025 | 2.68 | 2.76 | 2.67 | 2.94 | 2.67 | 52,135 |
| June 30, 2025 | 2.57 | 2.66 | 2.57 | 2.69 | 2.55 | 43,700 |
| June 27, 2025 | 2.45 | 2.48 | 2.39 | 2.49 | 2.45 | 9,045 |
| June 26, 2025 | 2.39 | 2.47 | 2.38 | 2.48 | 2.39 | 61,300 |
| June 25, 2025 | 2.51 | 2.45 | 2.37 | 2.54 | 2.45 | 11,836 |
| June 24, 2025 | 2.49 | 2.54 | 2.45 | 2.54 | 2.48 | 19,000 |
| June 23, 2025 | 2.44 | 2.5 | 2.41 | 2.5 | 2.44 | 15,400 |
| June 20, 2025 | 2.45 | 2.45 | 2.45 | 2.46 | 2.42 | 9,500 |
| June 18, 2025 | 2.35 | 2.38 | 2.38 | 2.48 | 2.35 | 52,628 |