4.04
-0.02(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.06 | 4.04 | 4.04 | 4.08 | 3.92 | 16,100 |
| September 04, 2025 | 4.21 | 4.06 | 4.06 | 4.23 | 3.93 | 29,850 |
| September 03, 2025 | 3.94 | 4.23 | 4.23 | 4.27 | 3.82 | 85,913 |
| September 02, 2025 | 3.75 | 3.95 | 3.95 | 3.96 | 3.64 | 58,949 |
| August 29, 2025 | 3.89 | 3.75 | 3.75 | 3.96 | 3.75 | 10,080 |
| August 28, 2025 | 3.82 | 3.89 | 3.89 | 3.89 | 3.77 | 25,922 |
| August 27, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.74 | 28,213 |
| August 26, 2025 | 3.74 | 3.74 | 3.74 | 3.79 | 3.58 | 41,224 |
| August 25, 2025 | 3.56 | 3.72 | 3.72 | 3.79 | 3.56 | 48,370 |
| August 22, 2025 | 3.35 | 3.55 | 3.55 | 3.56 | 3.35 | 35,507 |
| August 21, 2025 | 3.25 | 3.35 | 3.35 | 3.39 | 3.23 | 28,200 |
| August 20, 2025 | 3.1 | 3.26 | 3.26 | 3.3 | 3.05 | 42,800 |
| August 19, 2025 | 3.17 | 3.1 | 3.1 | 3.31 | 3.05 | 58,986 |
| August 18, 2025 | 3.16 | 3.24 | 3.24 | 3.24 | 3.01 | 57,017 |
| August 15, 2025 | 3.25 | 3.14 | 3.14 | 3.25 | 3.05 | 32,310 |
| August 14, 2025 | 3.21 | 3.19 | 3.19 | 3.23 | 3.07 | 23,800 |
| August 13, 2025 | 3.06 | 3.18 | 3.18 | 3.24 | 3.04 | 42,027 |
| August 12, 2025 | 3 | 3.04 | 3.04 | 3.05 | 2.92 | 29,331 |
| August 11, 2025 | 3.1 | 2.98 | 2.98 | 3.1 | 2.91 | 25,000 |
| August 08, 2025 | 3.1 | 2.99 | 2.99 | 3.2 | 2.91 | 128,448 |
| August 07, 2025 | 3.31 | 3.14 | 3.14 | 3.34 | 3.1 | 63,600 |
| August 06, 2025 | 3.38 | 3.25 | 3.25 | 3.38 | 3.21 | 44,308 |
| August 05, 2025 | 3.25 | 3.38 | 3.38 | 3.42 | 3.15 | 76,242 |
| August 04, 2025 | 3.4 | 3.29 | 3.29 | 3.47 | 3.17 | 113,132 |
| August 01, 2025 | 3.55 | 3.49 | 3.49 | 3.58 | 3.36 | 34,841 |
| July 31, 2025 | 3.62 | 3.48 | 3.48 | 3.62 | 3.3 | 68,668 |
| July 30, 2025 | 3.34 | 3.63 | 3.63 | 3.72 | 3.32 | 121,118 |
| July 29, 2025 | 3.66 | 3.29 | 3.29 | 3.93 | 3.18 | 352,256 |
| July 28, 2025 | 5.14 | 4.53 | 4.53 | 5.6 | 4.4 | 602,901 |
| July 25, 2025 | 4.76 | 4.82 | 4.82 | 4.84 | 4.51 | 305,337 |
| July 24, 2025 | 4.49 | 4.72 | 4.72 | 4.74 | 4.25 | 213,624 |
| July 23, 2025 | 3.91 | 4.4 | 4.4 | 4.4 | 3.86 | 139,917 |
| July 22, 2025 | 4.04 | 3.86 | 3.86 | 4.04 | 3.82 | 54,868 |
| July 21, 2025 | 3.84 | 3.96 | 3.96 | 4.28 | 3.8 | 155,600 |
| July 18, 2025 | 3.76 | 3.8 | 3.8 | 4.09 | 3.67 | 144,368 |
| July 17, 2025 | 3.32 | 3.73 | 3.73 | 3.8 | 3.29 | 153,848 |
| July 16, 2025 | 3.22 | 3.32 | 3.32 | 3.45 | 3.18 | 60,847 |
| July 15, 2025 | 3.31 | 3.22 | 3.22 | 3.42 | 3.16 | 58,904 |
| July 14, 2025 | 3.36 | 3.26 | 3.26 | 3.5 | 3.2 | 110,707 |
| July 11, 2025 | 3.41 | 3.38 | 3.38 | 3.46 | 3.3 | 42,243 |
| July 10, 2025 | 3.61 | 3.45 | 3.45 | 3.61 | 3.39 | 105,160 |
| July 09, 2025 | 3.42 | 3.58 | 3.58 | 3.69 | 3.41 | 60,943 |
| July 08, 2025 | 3.27 | 3.46 | 3.46 | 3.52 | 3.14 | 41,700 |
| July 07, 2025 | 3.3 | 3.27 | 3.27 | 3.42 | 3.17 | 24,843 |
| July 03, 2025 | 3.48 | 3.28 | 3.28 | 3.48 | 3.27 | 36,742 |
| July 02, 2025 | 3.37 | 3.49 | 3.49 | 3.57 | 3.31 | 50,682 |
| July 01, 2025 | 3.28 | 3.39 | 3.39 | 3.5 | 3.2 | 72,067 |
| June 30, 2025 | 3.34 | 3.29 | 3.29 | 3.51 | 3 | 100,236 |
| June 27, 2025 | 3.6 | 3.35 | 3.35 | 3.65 | 3.33 | 170,730 |
| June 26, 2025 | 3.15 | 3.57 | 3.57 | 3.8 | 3.08 | 536,203 |
| June 25, 2025 | 3.1 | 3.15 | 3.15 | 3.21 | 2.95 | 71,470 |
| June 24, 2025 | 2.79 | 3.06 | 3.06 | 3.08 | 2.73 | 111,246 |
| June 23, 2025 | 2.91 | 2.82 | 2.82 | 3.02 | 2.82 | 104,600 |
| June 20, 2025 | 3.67 | 2.88 | 2.88 | 3.67 | 2.88 | 325,395 |
| June 18, 2025 | 3.93 | 3.59 | 3.59 | 4.03 | 3.52 | 3.28M |
| June 17, 2025 | 3.82 | 3.9 | 3.9 | 4 | 3.81 | 37,538 |
| June 16, 2025 | 3.85 | 3.86 | 3.86 | 3.95 | 3.81 | 16,687 |
| June 13, 2025 | 3.78 | 3.84 | 3.84 | 3.98 | 3.75 | 27,513 |
| June 12, 2025 | 4.19 | 3.87 | 3.87 | 4.19 | 3.81 | 77,348 |
| June 11, 2025 | 4.2 | 4.23 | 4.23 | 4.42 | 4.15 | 38,900 |