4.05
+0.15(+3.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2025 | 3.94 | 4.05 | 4.05 | 4.08 | 3.92 | 205,679 |
| September 17, 2025 | 3.95 | 3.9 | 3.9 | 4.04 | 3.89 | 182,034 |
| September 16, 2025 | 3.91 | 3.95 | 3.95 | 3.96 | 3.89 | 162,600 |
| September 15, 2025 | 3.86 | 3.91 | 3.91 | 3.92 | 3.86 | 107,019 |
| September 12, 2025 | 3.91 | 3.85 | 3.85 | 3.92 | 3.85 | 106,130 |
| September 11, 2025 | 3.88 | 3.93 | 3.93 | 3.95 | 3.86 | 145,722 |
| September 10, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.84 | 134,900 |
| September 09, 2025 | 3.98 | 3.85 | 3.85 | 4 | 3.83 | 243,709 |
| September 08, 2025 | 3.95 | 4 | 4.01 | 4.05 | 3.91 | 172,375 |
| September 05, 2025 | 3.93 | 3.96 | 3.96 | 3.98 | 3.89 | 121,012 |
| September 04, 2025 | 3.94 | 3.92 | 3.92 | 3.95 | 3.88 | 178,731 |
| September 03, 2025 | 3.89 | 4.01 | 4.01 | 4.03 | 3.85 | 267,737 |
| September 02, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.84 | 276,800 |
| August 29, 2025 | 3.91 | 3.88 | 3.88 | 3.95 | 3.87 | 99,200 |
| August 28, 2025 | 3.97 | 3.94 | 3.94 | 3.98 | 3.88 | 116,717 |
| August 27, 2025 | 3.9 | 3.94 | 3.94 | 3.95 | 3.85 | 293,300 |
| August 26, 2025 | 3.86 | 3.91 | 3.91 | 3.93 | 3.86 | 217,300 |
| August 25, 2025 | 3.87 | 3.89 | 3.89 | 3.97 | 3.81 | 257,817 |
| August 22, 2025 | 3.72 | 3.87 | 3.87 | 3.91 | 3.7 | 442,000 |
| August 21, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.7 | 136,430 |
| August 20, 2025 | 3.72 | 3.76 | 3.76 | 3.77 | 3.67 | 293,300 |
| August 19, 2025 | 3.75 | 3.71 | 3.71 | 3.78 | 3.68 | 197,773 |
| August 18, 2025 | 3.65 | 3.74 | 3.74 | 3.78 | 3.64 | 215,600 |
| August 15, 2025 | 3.73 | 3.61 | 3.61 | 3.73 | 3.6 | 1.04M |
| August 14, 2025 | 3.8 | 3.69 | 3.69 | 3.81 | 3.67 | 193,924 |
| August 13, 2025 | 3.6 | 3.81 | 3.81 | 3.82 | 3.58 | 284,018 |
| August 12, 2025 | 3.72 | 3.61 | 3.61 | 3.81 | 3.6 | 342,653 |
| August 11, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.65 | 313,242 |
| August 08, 2025 | 3.85 | 3.75 | 3.75 | 3.87 | 3.73 | 219,449 |
| August 07, 2025 | 3.94 | 3.85 | 3.85 | 3.94 | 3.82 | 173,000 |
| August 06, 2025 | 3.92 | 3.86 | 3.86 | 3.93 | 3.82 | 204,204 |
| August 05, 2025 | 3.84 | 3.92 | 3.92 | 3.92 | 3.81 | 166,600 |
| August 04, 2025 | 3.89 | 3.83 | 3.83 | 3.89 | 3.8 | 288,072 |
| August 01, 2025 | 4.02 | 3.86 | 3.86 | 4.03 | 3.83 | 286,961 |
| July 31, 2025 | 4.07 | 4.05 | 4.05 | 4.11 | 4.05 | 273,300 |
| July 30, 2025 | 4.17 | 4.11 | 4.11 | 4.17 | 4.06 | 264,000 |
| July 29, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.12 | 178,848 |
| July 28, 2025 | 4.3 | 4.2 | 4.2 | 4.3 | 4.16 | 159,760 |
| July 25, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.19 | 169,600 |
| July 24, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.17 | 133,100 |
| July 23, 2025 | 4.15 | 4.22 | 4.22 | 4.22 | 4.13 | 173,100 |
| July 22, 2025 | 4.08 | 4.13 | 4.13 | 4.16 | 4.08 | 140,634 |
| July 21, 2025 | 4.11 | 4.07 | 4.07 | 4.17 | 4.07 | 116,252 |
| July 18, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 4.05 | 173,637 |
| July 17, 2025 | 4.06 | 4.07 | 4.07 | 4.12 | 4.05 | 174,844 |
| July 16, 2025 | 4.14 | 4.08 | 4.08 | 4.17 | 4.04 | 168,300 |
| July 15, 2025 | 4.11 | 4.12 | 4.12 | 4.2 | 4.06 | 303,500 |
| July 14, 2025 | 4 | 4.09 | 4.09 | 4.11 | 3.98 | 172,000 |
| July 11, 2025 | 4.11 | 4.02 | 4.02 | 4.11 | 4 | 147,509 |
| July 10, 2025 | 4.05 | 4.11 | 4.11 | 4.13 | 4.04 | 178,200 |
| July 09, 2025 | 4.12 | 4.04 | 4.04 | 4.17 | 4.04 | 116,701 |
| July 08, 2025 | 4.05 | 4.1 | 4.1 | 4.1 | 4.01 | 223,600 |
| July 07, 2025 | 4.16 | 4.04 | 4.04 | 4.2 | 4.01 | 168,215 |
| July 03, 2025 | 4.12 | 4.17 | 4.17 | 4.18 | 4.11 | 83,600 |
| July 02, 2025 | 4.03 | 4.12 | 4.12 | 4.13 | 4.01 | 166,383 |
| July 01, 2025 | 3.88 | 4 | 4 | 4.05 | 3.87 | 245,400 |
| June 30, 2025 | 3.95 | 3.88 | 3.88 | 3.96 | 3.88 | 226,300 |
| June 27, 2025 | 3.91 | 3.95 | 3.95 | 3.95 | 3.85 | 619,408 |
| June 26, 2025 | 4.02 | 3.9 | 3.9 | 4.04 | 3.87 | 283,400 |
| June 25, 2025 | 4.14 | 4.02 | 4.02 | 4.18 | 4.01 | 197,500 |