4.09
+0.14(+3.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.99 | 4.09 | 4.09 | 4.15 | 3.91 | 264,900 |
| September 04, 2025 | 4.15 | 3.95 | 3.95 | 4.15 | 3.87 | 285,509 |
| September 03, 2025 | 4.09 | 4.12 | 4.12 | 4.17 | 3.99 | 420,345 |
| September 02, 2025 | 3.82 | 4.06 | 4.06 | 4.08 | 3.81 | 352,200 |
| August 29, 2025 | 3.91 | 3.87 | 3.87 | 3.99 | 3.81 | 232,800 |
| August 28, 2025 | 3.92 | 3.89 | 3.89 | 3.96 | 3.84 | 229,339 |
| August 27, 2025 | 3.83 | 3.89 | 3.89 | 3.92 | 3.83 | 193,000 |
| August 26, 2025 | 3.77 | 3.84 | 3.84 | 3.85 | 3.71 | 282,613 |
| August 25, 2025 | 3.83 | 3.79 | 3.79 | 3.97 | 3.77 | 235,406 |
| August 22, 2025 | 3.63 | 3.84 | 3.84 | 3.97 | 3.6 | 409,019 |
| August 21, 2025 | 3.43 | 3.6 | 3.6 | 3.64 | 3.41 | 300,200 |
| August 20, 2025 | 3.44 | 3.44 | 3.44 | 3.49 | 3.42 | 200,120 |
| August 19, 2025 | 3.56 | 3.48 | 3.48 | 3.63 | 3.43 | 219,300 |
| August 18, 2025 | 3.42 | 3.56 | 3.56 | 3.63 | 3.4 | 294,764 |
| August 15, 2025 | 3.45 | 3.43 | 3.43 | 3.49 | 3.42 | 229,800 |
| August 14, 2025 | 3.54 | 3.43 | 3.43 | 3.6 | 3.41 | 347,000 |
| August 13, 2025 | 3.46 | 3.59 | 3.59 | 3.64 | 3.46 | 332,200 |
| August 12, 2025 | 3.45 | 3.46 | 3.46 | 3.64 | 3.43 | 598,155 |
| August 11, 2025 | 3.44 | 3.43 | 3.43 | 3.59 | 3.4 | 430,083 |
| August 08, 2025 | 3.61 | 3.45 | 3.45 | 3.9 | 3.43 | 744,232 |
| August 07, 2025 | 4.66 | 3.68 | 3.68 | 4.77 | 3.59 | 1.49M |
| August 06, 2025 | 4 | 4.76 | 4.76 | 4.91 | 3.81 | 5.66M |
| August 05, 2025 | 3.27 | 3.27 | 3.27 | 3.32 | 3.2 | 413,018 |
| August 04, 2025 | 3.22 | 3.26 | 3.26 | 3.29 | 3.18 | 291,797 |
| August 01, 2025 | 3.38 | 3.21 | 3.21 | 3.39 | 3.2 | 441,775 |
| July 31, 2025 | 3.36 | 3.4 | 3.4 | 3.47 | 3.32 | 370,053 |
| July 30, 2025 | 3.68 | 3.35 | 3.35 | 3.68 | 3.33 | 842,764 |
| July 29, 2025 | 3.95 | 3.63 | 3.63 | 4.03 | 3.62 | 561,900 |
| July 28, 2025 | 3.86 | 3.92 | 3.92 | 3.93 | 3.76 | 287,165 |
| July 25, 2025 | 3.81 | 3.84 | 3.84 | 3.85 | 3.77 | 143,500 |
| July 24, 2025 | 4.01 | 3.8 | 3.8 | 4.02 | 3.8 | 234,100 |
| July 23, 2025 | 3.99 | 3.99 | 3.99 | 4.03 | 3.88 | 267,606 |
| July 22, 2025 | 3.72 | 3.95 | 3.95 | 3.96 | 3.72 | 474,127 |
| July 21, 2025 | 3.75 | 3.73 | 3.73 | 3.82 | 3.7 | 276,244 |
| July 18, 2025 | 3.82 | 3.7 | 3.7 | 3.83 | 3.69 | 307,324 |
| July 17, 2025 | 3.75 | 3.78 | 3.78 | 4.01 | 3.72 | 592,733 |
| July 16, 2025 | 3.75 | 3.75 | 3.75 | 3.8 | 3.69 | 284,313 |
| July 15, 2025 | 3.91 | 3.74 | 3.74 | 3.97 | 3.74 | 428,927 |
| July 14, 2025 | 3.9 | 3.9 | 3.9 | 4.11 | 3.87 | 389,548 |
| July 11, 2025 | 4.12 | 3.89 | 3.89 | 4.15 | 3.88 | 501,053 |
| July 10, 2025 | 4.15 | 4.14 | 4.14 | 4.19 | 4.12 | 152,831 |
| July 09, 2025 | 4.21 | 4.16 | 4.16 | 4.22 | 4.1 | 219,200 |
| July 08, 2025 | 4.17 | 4.21 | 4.21 | 4.31 | 4.17 | 334,900 |
| July 07, 2025 | 4.17 | 4.14 | 4.14 | 4.24 | 4.11 | 249,400 |
| July 03, 2025 | 4.29 | 4.16 | 4.16 | 4.32 | 4.12 | 114,338 |
| July 02, 2025 | 4.32 | 4.26 | 4.26 | 4.32 | 4.11 | 359,700 |
| July 01, 2025 | 4.31 | 4.35 | 4.35 | 4.42 | 4.19 | 418,619 |
| June 30, 2025 | 4.2 | 4.35 | 4.35 | 4.41 | 4.13 | 375,008 |
| June 27, 2025 | 4.25 | 4.18 | 4.18 | 4.28 | 4.08 | 4.11M |
| June 26, 2025 | 4.2 | 4.24 | 4.24 | 4.25 | 4.09 | 199,911 |
| June 25, 2025 | 4.34 | 4.2 | 4.2 | 4.42 | 4.1 | 204,000 |
| June 24, 2025 | 4.04 | 4.34 | 4.34 | 4.35 | 4.01 | 327,249 |
| June 23, 2025 | 3.99 | 3.99 | 3.99 | 4.05 | 3.85 | 335,300 |
| June 20, 2025 | 4.13 | 4 | 4 | 4.24 | 3.99 | 185,511 |
| June 18, 2025 | 4.06 | 4.07 | 4.07 | 4.12 | 3.98 | 196,607 |
| June 17, 2025 | 4.25 | 4.06 | 4.06 | 4.27 | 4.06 | 145,017 |
| June 16, 2025 | 4.13 | 4.2 | 4.2 | 4.35 | 4.01 | 226,831 |
| June 13, 2025 | 4.15 | 4.08 | 4.08 | 4.19 | 4.05 | 183,100 |
| June 12, 2025 | 4.39 | 4.23 | 4.23 | 4.42 | 4.2 | 156,500 |
| June 11, 2025 | 4.16 | 4.38 | 4.38 | 4.4 | 4.12 | 339,600 |