4.33
-0.015(-0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.39 | 4.35 | 4.35 | 4.4 | 4.27 | 27,929 |
| October 01, 2025 | 4.21 | 4.33 | 4.33 | 4.38 | 4.21 | 43,751 |
| September 30, 2025 | 4.22 | 4.32 | 4.32 | 4.38 | 4.21 | 49,224 |
| September 29, 2025 | 4.28 | 4.24 | 4.24 | 4.38 | 4.22 | 41,745 |
| September 26, 2025 | 4.14 | 4.27 | 4.27 | 4.27 | 4.1 | 56,190 |
| September 25, 2025 | 4.2 | 4.17 | 4.17 | 4.24 | 4.11 | 56,248 |
| September 24, 2025 | 4.29 | 4.24 | 4.24 | 4.34 | 4.1 | 60,945 |
| September 23, 2025 | 4.34 | 4.29 | 4.29 | 4.4 | 4.25 | 61,626 |
| September 22, 2025 | 4.55 | 4.38 | 4.38 | 4.57 | 4.3 | 133,200 |
| September 19, 2025 | 4.52 | 4.58 | 4.58 | 4.58 | 4.5 | 69,900 |
| September 18, 2025 | 4.59 | 4.56 | 4.56 | 4.7 | 4.49 | 68,600 |
| September 17, 2025 | 4.58 | 4.64 | 4.64 | 4.69 | 4.54 | 51,711 |
| September 16, 2025 | 4.68 | 4.75 | 4.75 | 4.8 | 4.55 | 126,955 |
| September 15, 2025 | 4.58 | 4.67 | 4.67 | 4.7 | 4.56 | 53,027 |
| September 12, 2025 | 4.53 | 4.61 | 4.61 | 4.72 | 4.52 | 117,325 |
| September 11, 2025 | 4.61 | 4.56 | 4.56 | 4.62 | 4.56 | 38,126 |
| September 10, 2025 | 4.68 | 4.62 | 4.62 | 4.7 | 4.55 | 29,260 |
| September 09, 2025 | 4.55 | 4.65 | 4.65 | 4.67 | 4.55 | 109,687 |
| September 08, 2025 | 4.48 | 4.53 | 4.53 | 4.53 | 4.45 | 35,485 |
| September 05, 2025 | 4.51 | 4.46 | 4.46 | 4.53 | 4.42 | 38,784 |
| September 04, 2025 | 4.47 | 4.52 | 4.52 | 4.54 | 4.47 | 40,514 |
| September 03, 2025 | 4.52 | 4.5 | 4.5 | 4.57 | 4.44 | 60,939 |
| September 02, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.45 | 33,531 |
| August 29, 2025 | 4.63 | 4.55 | 4.55 | 4.63 | 4.52 | 62,277 |
| August 28, 2025 | 4.62 | 4.58 | 4.58 | 4.64 | 4.56 | 63,645 |
| August 27, 2025 | 4.6 | 4.59 | 4.59 | 4.64 | 4.59 | 20,136 |
| August 26, 2025 | 4.61 | 4.6 | 4.6 | 4.69 | 4.55 | 30,500 |
| August 25, 2025 | 4.68 | 4.56 | 4.56 | 4.68 | 4.54 | 66,469 |
| August 22, 2025 | 4.63 | 4.67 | 4.67 | 4.75 | 4.53 | 98,998 |
| August 21, 2025 | 4.5 | 4.59 | 4.59 | 4.66 | 4.45 | 133,901 |
| August 20, 2025 | 4.54 | 4.54 | 4.54 | 4.57 | 4.45 | 41,921 |
| August 19, 2025 | 4.59 | 4.55 | 4.55 | 4.66 | 4.5 | 206,832 |
| August 18, 2025 | 4.51 | 4.54 | 4.54 | 4.64 | 4.39 | 85,366 |
| August 15, 2025 | 4.53 | 4.49 | 4.49 | 4.65 | 4.44 | 191,500 |
| August 14, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.35 | 357,093 |
| August 13, 2025 | 4.71 | 4.65 | 4.65 | 4.73 | 4.6 | 78,528 |
| August 12, 2025 | 4.67 | 4.7 | 4.7 | 4.77 | 4.66 | 47,053 |
| August 11, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.66 | 67,110 |
| August 08, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.62 | 35,428 |
| August 07, 2025 | 4.73 | 4.69 | 4.69 | 4.73 | 4.64 | 34,714 |
| August 06, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.67 | 60,911 |
| August 05, 2025 | 4.75 | 4.72 | 4.7 | 4.8 | 4.69 | 46,471 |
| August 04, 2025 | 4.74 | 4.73 | 4.73 | 4.86 | 4.68 | 25,640 |
| August 01, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.61 | 30,749 |
| July 31, 2025 | 4.73 | 4.72 | 4.72 | 4.87 | 4.66 | 129,766 |
| July 30, 2025 | 4.7 | 4.66 | 4.66 | 4.79 | 4.61 | 137,313 |
| July 29, 2025 | 4.78 | 4.72 | 4.72 | 4.8 | 4.68 | 70,000 |
| July 28, 2025 | 4.71 | 4.72 | 4.72 | 4.85 | 4.54 | 77,586 |
| July 25, 2025 | 4.99 | 4.68 | 4.68 | 5 | 4.64 | 470,300 |
| July 24, 2025 | 5.05 | 5.06 | 5.06 | 5.15 | 5.01 | 75,296 |
| July 23, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 5.01 | 75,391 |
| July 22, 2025 | 4.85 | 5.14 | 5.14 | 5.42 | 4.85 | 229,019 |
| July 21, 2025 | 4.8 | 4.91 | 4.91 | 5.14 | 4.78 | 330,325 |
| July 18, 2025 | 4.89 | 4.81 | 4.81 | 5.04 | 4.68 | 240,249 |
| July 17, 2025 | 4.96 | 4.83 | 4.83 | 5.16 | 4.71 | 610,900 |
| July 16, 2025 | 4.54 | 5.3 | 5.3 | 5.44 | 4.23 | 14.95M |
| July 15, 2025 | 3.46 | 3.38 | 3.35 | 3.53 | 3.35 | 34,504 |
| July 14, 2025 | 3.48 | 3.43 | 3.43 | 3.53 | 3.43 | 23,000 |
| July 11, 2025 | 3.5 | 3.53 | 3.53 | 3.55 | 3.45 | 21,716 |
| July 10, 2025 | 3.45 | 3.56 | 3.56 | 3.56 | 3.43 | 36,320 |