4.01
-0.15(-3.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.26 | 4.16 | 4.17 | 4.38 | 4.1 | 275,380 |
| September 04, 2025 | 4.29 | 4.25 | 4.25 | 4.29 | 4.15 | 336,610 |
| September 03, 2025 | 4.22 | 4.29 | 4.29 | 4.3 | 4.13 | 370,200 |
| September 02, 2025 | 4.21 | 4.26 | 4.26 | 4.32 | 4.21 | 334,501 |
| August 29, 2025 | 4.37 | 4.29 | 4.29 | 4.42 | 4.26 | 255,500 |
| August 28, 2025 | 4.66 | 4.41 | 4.41 | 4.66 | 4.39 | 389,328 |
| August 27, 2025 | 4.5 | 4.61 | 4.61 | 4.68 | 4.48 | 444,500 |
| August 26, 2025 | 4.37 | 4.54 | 4.54 | 4.61 | 4.35 | 455,469 |
| August 25, 2025 | 4.72 | 4.44 | 4.44 | 4.73 | 4.44 | 255,311 |
| August 22, 2025 | 4.59 | 4.77 | 4.77 | 4.8 | 4.59 | 539,400 |
| August 21, 2025 | 4.36 | 4.53 | 4.53 | 4.55 | 4.29 | 379,508 |
| August 20, 2025 | 4.57 | 4.48 | 4.48 | 4.58 | 4.45 | 354,000 |
| August 19, 2025 | 4.68 | 4.63 | 4.63 | 4.82 | 4.59 | 464,000 |
| August 18, 2025 | 4.58 | 4.66 | 4.66 | 4.75 | 4.5 | 506,200 |
| August 15, 2025 | 4.7 | 4.63 | 4.63 | 4.72 | 4.52 | 364,423 |
| August 14, 2025 | 4.86 | 4.69 | 4.69 | 4.88 | 4.45 | 751,637 |
| August 13, 2025 | 4.88 | 5.02 | 5.02 | 5.12 | 4.23 | 1.87M |
| August 12, 2025 | 4.27 | 4.41 | 4.41 | 4.51 | 4.19 | 495,770 |
| August 11, 2025 | 4.17 | 4.2 | 4.2 | 4.26 | 4.08 | 435,020 |
| August 08, 2025 | 4.25 | 4.17 | 4.17 | 4.35 | 4.12 | 403,201 |
| August 07, 2025 | 4.3 | 4.22 | 4.22 | 4.36 | 4.16 | 388,900 |
| August 06, 2025 | 4.19 | 4.28 | 4.28 | 4.29 | 4.11 | 465,530 |
| August 05, 2025 | 4.35 | 4.18 | 4.18 | 4.35 | 4.16 | 318,715 |
| August 04, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.13 | 595,234 |
| August 01, 2025 | 4.58 | 4.22 | 4.22 | 4.58 | 4.2 | 468,100 |
| July 31, 2025 | 4.6 | 4.68 | 4.68 | 4.71 | 4.55 | 423,836 |
| July 30, 2025 | 4.64 | 4.63 | 4.63 | 4.72 | 4.6 | 286,754 |
| July 29, 2025 | 4.81 | 4.65 | 4.65 | 5.15 | 4.56 | 358,111 |
| July 28, 2025 | 5.15 | 4.83 | 4.83 | 5.15 | 4.81 | 377,717 |
| July 25, 2025 | 5.02 | 5.14 | 5.14 | 5.15 | 4.96 | 370,200 |
| July 24, 2025 | 4.99 | 5.02 | 5.02 | 5.06 | 4.9 | 310,202 |
| July 23, 2025 | 5.12 | 5 | 5 | 5.16 | 4.99 | 438,704 |
| July 22, 2025 | 4.88 | 5.06 | 5.06 | 5.08 | 4.87 | 338,249 |
| July 21, 2025 | 4.91 | 4.9 | 4.9 | 5.01 | 4.87 | 596,003 |
| July 18, 2025 | 4.87 | 4.9 | 4.9 | 4.95 | 4.83 | 444,700 |
| July 17, 2025 | 5.02 | 4.83 | 4.83 | 5.04 | 4.81 | 266,867 |
| July 16, 2025 | 5.17 | 5.02 | 5.02 | 5.21 | 5.01 | 323,812 |
| July 15, 2025 | 5.2 | 5.15 | 5.15 | 5.25 | 5.14 | 366,808 |
| July 14, 2025 | 5.32 | 5.22 | 5.22 | 5.32 | 5.16 | 285,700 |
| July 11, 2025 | 5.47 | 5.35 | 5.35 | 5.52 | 5.35 | 229,900 |
| July 10, 2025 | 5.49 | 5.52 | 5.52 | 5.59 | 5.48 | 216,200 |
| July 09, 2025 | 5.51 | 5.49 | 5.49 | 5.6 | 5.44 | 424,200 |
| July 08, 2025 | 5.6 | 5.5 | 5.5 | 5.67 | 5.48 | 417,115 |
| July 07, 2025 | 5.75 | 5.52 | 5.52 | 5.75 | 5.43 | 513,846 |
| July 03, 2025 | 5.76 | 5.8 | 5.8 | 5.83 | 5.57 | 572,109 |
| July 02, 2025 | 5.68 | 5.72 | 5.72 | 5.84 | 5.62 | 494,616 |
| July 01, 2025 | 5.6 | 5.62 | 5.62 | 5.79 | 5.48 | 578,500 |
| June 30, 2025 | 5.78 | 5.63 | 5.63 | 5.8 | 5.56 | 767,349 |
| June 27, 2025 | 5.69 | 5.77 | 5.77 | 5.91 | 5.61 | 1.16M |
| June 26, 2025 | 5.62 | 5.68 | 5.68 | 5.72 | 5.43 | 513,700 |
| June 25, 2025 | 5.6 | 5.56 | 5.56 | 5.63 | 5.43 | 458,827 |
| June 24, 2025 | 5.87 | 5.58 | 5.58 | 5.9 | 5.56 | 559,590 |
| June 23, 2025 | 5.61 | 5.78 | 5.78 | 5.78 | 5.5 | 593,100 |
| June 20, 2025 | 5.63 | 5.67 | 5.67 | 5.71 | 5.43 | 1.12M |
| June 18, 2025 | 5.65 | 5.54 | 5.54 | 5.82 | 5.53 | 627,000 |
| June 17, 2025 | 5.72 | 5.6 | 5.6 | 5.81 | 5.55 | 645,038 |
| June 16, 2025 | 5.8 | 5.78 | 5.78 | 5.94 | 5.78 | 519,059 |
| June 13, 2025 | 5.94 | 5.74 | 5.74 | 6.01 | 5.71 | 557,333 |
| June 12, 2025 | 6.15 | 6.03 | 6.03 | 6.18 | 6.02 | 454,900 |
| June 11, 2025 | 6.37 | 6.25 | 6.25 | 6.51 | 6.24 | 726,742 |