4.43
-0.0105(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.41 | 4.44 | 4.44 | 4.44 | 4.41 | 2,509 |
| September 04, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.37 | 378,329 |
| September 03, 2025 | 4.37 | 4.39 | 4.39 | 4.4 | 4.37 | 18,416 |
| September 02, 2025 | 4.41 | 4.37 | 4.37 | 4.41 | 4.37 | 2,810 |
| September 01, 2025 | 4.36 | 4.39 | 4.39 | 4.41 | 4.36 | 1,579 |
| August 29, 2025 | 4.4 | 4.39 | 4.39 | 4.4 | 4.39 | 54,491 |
| August 28, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 288,037 |
| August 27, 2025 | 4.38 | 4.36 | 4.36 | 4.39 | 4.36 | 6,416 |
| August 26, 2025 | 4.38 | 4.37 | 4.37 | 4.4 | 4.37 | 7,382 |
| August 22, 2025 | 4.38 | 4.4 | 4.4 | 4.4 | 4.37 | 7,787 |
| August 21, 2025 | 4.41 | 4.37 | 4.37 | 4.41 | 4.37 | 42,522 |
| August 20, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 9,263 |
| August 19, 2025 | 4.41 | 4.39 | 4.39 | 4.41 | 4.39 | 1,121 |
| August 18, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.38 | 5,675 |
| August 15, 2025 | 4.39 | 4.38 | 4.38 | 4.39 | 4.38 | 559 |
| August 14, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.39 | 8,011 |
| August 13, 2025 | 4.38 | 4.39 | 4.39 | 4.39 | 4.38 | 4,167 |
| August 12, 2025 | 4.38 | 4.37 | 4.37 | 4.39 | 4.37 | 1,052 |
| August 11, 2025 | 4.39 | 4.37 | 4.37 | 4.39 | 4.37 | 236 |
| August 08, 2025 | 4.38 | 4.35 | 4.35 | 4.38 | 4.34 | 35,219 |
| August 07, 2025 | 4.38 | 4.36 | 4.36 | 4.38 | 4.35 | 342,231 |
| August 06, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 7,272 |
| August 05, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.35 | 29,982 |
| August 04, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.33 | 4,730 |
| August 01, 2025 | 4.3 | 4.33 | 4.33 | 4.33 | 4.29 | 9 |
| July 31, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.32 | 7,584 |
| July 30, 2025 | 4.3 | 4.32 | 4.32 | 4.35 | 4.3 | 108,098 |
| July 29, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.31 | 3,597 |
| July 28, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 160 |
| July 25, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.3 | 14,595 |
| July 24, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.3 | 1,131 |
| July 23, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 1,337 |
| July 22, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.29 | 55,898 |
| July 21, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.26 | 6,628 |
| July 18, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 5,360 |
| July 17, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 5,774 |
| July 16, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.26 | 37,125 |
| July 15, 2025 | 4.25 | 4.26 | 4.26 | 4.3 | 4.25 | 102,106 |
| July 14, 2025 | 4.25 | 4.27 | 4.27 | 4.27 | 4.25 | 1,411 |
| July 11, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.28 | 8,613 |
| July 10, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.29 | 2 |
| July 09, 2025 | 4.25 | 4.28 | 4.28 | 4.28 | 4.25 | 6,879 |
| July 08, 2025 | 4.31 | 4.27 | 4.27 | 4.31 | 4.27 | 259,901 |
| July 07, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.28 | 6,824 |
| July 04, 2025 | 4.33 | 4.31 | 4.31 | 4.33 | 4.3 | 10,999 |
| July 03, 2025 | 4.33 | 4.3 | 4.3 | 4.33 | 4.3 | 17,798 |
| July 02, 2025 | 4.33 | 4.29 | 4.29 | 4.33 | 4.29 | 19,690 |
| July 01, 2025 | 4.32 | 4.3 | 4.3 | 4.32 | 4.29 | 286,761 |
| June 30, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.27 | 248,360 |
| June 27, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.24 | 24,301 |
| June 26, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.24 | 3,433 |
| June 25, 2025 | 4.29 | 4.26 | 4.26 | 4.29 | 4.26 | 89,787 |
| June 24, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 2,473 |
| June 23, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.22 | 1,307 |
| June 20, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.2 | 13,139 |
| June 19, 2025 | 4.25 | 4.21 | 4.21 | 4.25 | 4.21 | 12,459 |
| June 18, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.22 | 11,188 |
| June 17, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.22 | 1,920 |
| June 16, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.22 | 63,604 |
| June 13, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.22 | 646 |
