4.20
+0.02(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.16 | 4.2 | 4.2 | 4.23 | 4.07 | 49,922 |
| September 25, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.15 | 4,607 |
| September 24, 2025 | 4 | 4.22 | 4.22 | 4.25 | 4 | 45,100 |
| September 23, 2025 | 4.01 | 4 | 4 | 4.07 | 4 | 8,116 |
| September 22, 2025 | 4.02 | 4.01 | 4.01 | 4.03 | 4 | 2,300 |
| September 19, 2025 | 4.07 | 4.03 | 4.03 | 4.07 | 4 | 13,804 |
| September 18, 2025 | 4.02 | 4.08 | 4.08 | 4.08 | 4.02 | 5,200 |
| September 17, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4.02 | 1,400 |
| September 16, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.09 | 1,100 |
| September 15, 2025 | 4.03 | 4.1 | 4.1 | 4.1 | 4.03 | 4,630 |
| September 12, 2025 | 4 | 4.04 | 4.04 | 4.06 | 4 | 5,500 |
| September 11, 2025 | 4.01 | 4.06 | 4.06 | 4.14 | 4.01 | 7,000 |
| September 10, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4.03 | 3,733 |
| September 09, 2025 | 4.07 | 4.08 | 4.08 | 4.08 | 4.04 | 2,400 |
| September 08, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.06 | 2,900 |
| September 05, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.07 | 8,121 |
| September 04, 2025 | 4.07 | 4.12 | 4.12 | 4.12 | 4.01 | 12,208 |
| September 03, 2025 | 4.22 | 4.08 | 4.08 | 4.23 | 4.03 | 25,600 |
| September 02, 2025 | 4.43 | 4.25 | 4.25 | 4.43 | 4.24 | 13,420 |
| August 29, 2025 | 4.32 | 4.44 | 4.44 | 4.62 | 4.31 | 31,921 |
| August 28, 2025 | 4.22 | 4.35 | 4.35 | 4.4 | 4.22 | 55,900 |
| August 27, 2025 | 4.26 | 4.23 | 4.23 | 4.3 | 4.2 | 3,834 |
| August 26, 2025 | 4.27 | 4.32 | 4.32 | 4.32 | 4.2 | 8,098 |
| August 25, 2025 | 4.23 | 4.28 | 4.28 | 4.28 | 4.19 | 8,000 |
| August 22, 2025 | 4.21 | 4.28 | 4.28 | 4.33 | 4.21 | 11,200 |
| August 21, 2025 | 4.28 | 4.21 | 4.21 | 4.33 | 4.14 | 23,737 |
| August 20, 2025 | 3.98 | 4.34 | 4.34 | 4.47 | 3.98 | 85,000 |
| August 19, 2025 | 4.05 | 3.99 | 3.99 | 4.08 | 3.97 | 8,025 |
| August 18, 2025 | 4.06 | 4.01 | 4.01 | 4.14 | 4 | 6,216 |
| August 15, 2025 | 3.99 | 4 | 4 | 4.18 | 3.99 | 6,700 |
| August 14, 2025 | 3.86 | 3.96 | 3.96 | 4 | 3.86 | 8,300 |
| August 13, 2025 | 3.76 | 3.86 | 3.86 | 3.86 | 3.74 | 22,100 |
| August 12, 2025 | 3.77 | 3.78 | 3.78 | 3.89 | 3.76 | 7,530 |
| August 11, 2025 | 3.75 | 3.77 | 3.77 | 3.87 | 3.75 | 21,100 |
| August 08, 2025 | 3.72 | 3.76 | 3.76 | 3.79 | 3.72 | 6,033 |
| August 07, 2025 | 3.89 | 3.77 | 3.77 | 3.89 | 3.71 | 36,947 |
| August 06, 2025 | 4.01 | 3.9 | 3.9 | 4.01 | 3.88 | 8,000 |
| August 05, 2025 | 3.89 | 3.88 | 3.88 | 3.97 | 3.88 | 42,940 |
| August 04, 2025 | 3.88 | 3.89 | 3.89 | 3.98 | 3.88 | 12,400 |
| August 01, 2025 | 3.87 | 3.89 | 3.89 | 3.9 | 3.87 | 3,842 |
| July 31, 2025 | 3.9 | 3.89 | 3.89 | 3.99 | 3.86 | 38,500 |
| July 30, 2025 | 4.01 | 3.96 | 3.96 | 4.12 | 3.96 | 27,600 |
| July 29, 2025 | 4 | 4.03 | 4.03 | 4.12 | 4 | 20,900 |
| July 28, 2025 | 3.98 | 4.01 | 4.01 | 4.09 | 3.98 | 29,500 |
| July 25, 2025 | 3.98 | 3.98 | 3.98 | 4 | 3.97 | 2,100 |
| July 24, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.97 | 8,500 |
| July 23, 2025 | 4.01 | 3.97 | 3.97 | 4.01 | 3.97 | 11,664 |
| July 22, 2025 | 3.99 | 4.01 | 4.01 | 4.04 | 3.99 | 11,729 |
| July 21, 2025 | 3.99 | 3.98 | 3.98 | 4.01 | 3.95 | 11,806 |
| July 18, 2025 | 3.95 | 3.93 | 3.93 | 4 | 3.93 | 6,510 |
| July 17, 2025 | 3.91 | 3.95 | 3.95 | 4 | 3.91 | 13,777 |
| July 16, 2025 | 3.95 | 3.92 | 3.92 | 3.95 | 3.92 | 4,422 |
| July 15, 2025 | 3.99 | 3.92 | 3.92 | 4 | 3.92 | 34,231 |
| July 14, 2025 | 4.04 | 3.98 | 3.98 | 4.04 | 3.98 | 3,700 |
| July 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | 6,894 |
| July 10, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 4.04 | 5,400 |
| July 09, 2025 | 4.03 | 4.06 | 4.06 | 4.16 | 4.02 | 2,722 |
| July 08, 2025 | 4.02 | 4.04 | 4.04 | 4.18 | 4.02 | 10,034 |
| July 07, 2025 | 4.05 | 4.02 | 4.02 | 4.14 | 4.02 | 13,632 |
| July 03, 2025 | 4.06 | 4.05 | 4.05 | 4.13 | 4.02 | 7,400 |