4.25
+0.01(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.26 | 4.25 | 4.25 | 4.39 | 4.22 | 706,479 |
| September 25, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.19 | 636,415 |
| September 24, 2025 | 4.31 | 4.3 | 4.3 | 4.39 | 4.3 | 528,400 |
| September 23, 2025 | 4.15 | 4.26 | 4.26 | 4.36 | 4.15 | 916,600 |
| September 22, 2025 | 4.14 | 4.11 | 4.11 | 4.19 | 4.08 | 672,334 |
| September 19, 2025 | 4.28 | 4.14 | 4.14 | 4.31 | 4.14 | 1.15M |
| September 18, 2025 | 4.22 | 4.3 | 4.3 | 4.31 | 4.19 | 595,300 |
| September 17, 2025 | 4.26 | 4.21 | 4.21 | 4.35 | 4.19 | 694,304 |
| September 16, 2025 | 4.08 | 4.28 | 4.28 | 4.29 | 4.07 | 1.2M |
| September 15, 2025 | 4.03 | 4.05 | 4.05 | 4.1 | 3.95 | 624,000 |
| September 12, 2025 | 4.03 | 4.02 | 4.02 | 4.11 | 4.01 | 738,222 |
| September 11, 2025 | 3.96 | 4 | 4 | 4.01 | 3.91 | 600,319 |
| September 10, 2025 | 3.87 | 3.99 | 3.99 | 3.99 | 3.85 | 594,114 |
| September 09, 2025 | 3.8 | 3.86 | 3.86 | 3.96 | 3.8 | 713,013 |
| September 08, 2025 | 3.84 | 3.8 | 3.8 | 3.9 | 3.78 | 569,191 |
| September 05, 2025 | 3.89 | 3.83 | 3.83 | 3.94 | 3.79 | 739,394 |
| September 04, 2025 | 3.82 | 3.94 | 3.94 | 3.94 | 3.78 | 639,834 |
| September 03, 2025 | 3.89 | 3.81 | 3.81 | 3.96 | 3.8 | 665,315 |
| September 02, 2025 | 3.87 | 3.94 | 3.94 | 3.95 | 3.86 | 592,215 |
| August 29, 2025 | 3.91 | 3.88 | 3.88 | 3.96 | 3.87 | 541,480 |
| August 28, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.81 | 488,726 |
| August 27, 2025 | 3.78 | 3.87 | 3.87 | 3.9 | 3.77 | 780,002 |
| August 26, 2025 | 3.86 | 3.8 | 3.8 | 3.91 | 3.78 | 750,394 |
| August 25, 2025 | 3.94 | 3.9 | 3.9 | 3.98 | 3.87 | 680,819 |
| August 22, 2025 | 3.81 | 3.96 | 3.96 | 4 | 3.81 | 1.36M |
| August 21, 2025 | 3.73 | 3.86 | 3.8 | 3.87 | 3.71 | 1.1M |
| August 20, 2025 | 3.73 | 3.73 | 3.67 | 3.78 | 3.7 | 700,445 |
| August 19, 2025 | 3.7 | 3.7 | 3.64 | 3.76 | 3.67 | 587,321 |
| August 18, 2025 | 3.7 | 3.7 | 3.64 | 3.77 | 3.62 | 727,569 |
| August 15, 2025 | 3.74 | 3.7 | 3.7 | 3.78 | 3.67 | 1.99M |
| August 14, 2025 | 3.71 | 3.76 | 3.76 | 3.77 | 3.66 | 973,299 |
| August 13, 2025 | 3.8 | 3.76 | 3.76 | 3.85 | 3.67 | 1.04M |
| August 12, 2025 | 3.65 | 3.81 | 3.81 | 3.83 | 3.6 | 810,833 |
| August 11, 2025 | 3.78 | 3.6 | 3.6 | 3.82 | 3.6 | 1.09M |
| August 08, 2025 | 3.74 | 3.75 | 3.75 | 3.82 | 3.62 | 1.16M |
| August 07, 2025 | 3.7 | 3.56 | 3.56 | 3.76 | 3.54 | 762,426 |
| August 06, 2025 | 3.68 | 3.65 | 3.65 | 3.77 | 3.65 | 365,402 |
| August 05, 2025 | 3.6 | 3.68 | 3.68 | 3.68 | 3.58 | 478,255 |
| August 04, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.57 | 456,559 |
| August 01, 2025 | 3.7 | 3.6 | 3.6 | 3.71 | 3.58 | 713,241 |
| July 31, 2025 | 3.8 | 3.72 | 3.72 | 3.85 | 3.7 | 542,773 |
| July 30, 2025 | 3.91 | 3.83 | 3.83 | 3.93 | 3.8 | 613,968 |
| July 29, 2025 | 3.88 | 3.91 | 3.91 | 3.94 | 3.84 | 579,704 |
| July 28, 2025 | 3.79 | 3.88 | 3.88 | 3.9 | 3.79 | 642,600 |
| July 25, 2025 | 3.83 | 3.76 | 3.76 | 3.84 | 3.75 | 379,500 |
| July 24, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.73 | 481,700 |
| July 23, 2025 | 3.65 | 3.78 | 3.78 | 3.8 | 3.59 | 756,388 |
| July 22, 2025 | 3.54 | 3.62 | 3.62 | 3.65 | 3.54 | 691,100 |
| July 21, 2025 | 3.59 | 3.53 | 3.53 | 3.63 | 3.53 | 919,703 |
| July 18, 2025 | 3.65 | 3.55 | 3.55 | 3.67 | 3.55 | 1.06M |
| July 17, 2025 | 3.56 | 3.61 | 3.61 | 3.65 | 3.54 | 697,471 |
| July 16, 2025 | 3.62 | 3.58 | 3.58 | 3.64 | 3.56 | 1.11M |
| July 15, 2025 | 3.75 | 3.6 | 3.6 | 3.78 | 3.6 | 998,007 |
| July 14, 2025 | 3.88 | 3.75 | 3.75 | 3.88 | 3.75 | 1.16M |
| July 11, 2025 | 3.86 | 3.91 | 3.91 | 3.94 | 3.83 | 805,814 |
| July 10, 2025 | 3.8 | 3.86 | 3.86 | 3.87 | 3.73 | 667,965 |
| July 09, 2025 | 3.96 | 3.81 | 3.81 | 3.96 | 3.78 | 2M |
| July 08, 2025 | 3.84 | 3.97 | 3.97 | 4.01 | 3.83 | 665,200 |
| July 07, 2025 | 3.84 | 3.83 | 3.83 | 3.95 | 3.76 | 796,742 |
| July 03, 2025 | 3.88 | 3.88 | 3.88 | 3.89 | 3.83 | 394,740 |