4.29
-0.001(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.24 | 4.29 | 4.29 | 4.3 | 4.24 | 2,494 |
| September 04, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 32,003 |
| September 03, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 1 |
| September 02, 2025 | 4.22 | 4.23 | 4.23 | 4.24 | 4.22 | 3,966 |
| September 01, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,985 |
| August 29, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.25 | 4 |
| August 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 152 |
| August 27, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 301 |
| August 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2 |
| August 22, 2025 | 4.23 | 4.26 | 4.26 | 4.26 | 4.23 | 794 |
| August 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1,642 |
| August 20, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2,491 |
| August 19, 2025 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 218 |
| August 18, 2025 | 4.37 | 4.29 | 4.29 | 4.37 | 4.29 | 326 |
| August 15, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1,620 |
| August 14, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 2,915 |
| August 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1,458 |
| August 12, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 730 |
| August 11, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.29 | 2 |
| August 08, 2025 | 4.33 | 4.28 | 4.28 | 4.33 | 4.28 | 2,695 |
| August 07, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1,348 |
| August 06, 2025 | 4.29 | 4.3 | 4.3 | 4.3 | 4.29 | 1 |
| August 05, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.27 | 3,461 |
| August 04, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.28 | 7,302 |
| August 01, 2025 | 4.23 | 4.27 | 4.27 | 4.28 | 4.23 | 11,143 |
| July 31, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.24 | 1,528 |
| July 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,985 |
| July 29, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.24 | 2,442 |
| July 28, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 7,626 |
| July 25, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 12,811 |
| July 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 16,108 |
| July 23, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.27 | 19,406 |
| July 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.27 | 1,220 |
| July 21, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1 |
| July 18, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.24 | 8,551 |
| July 17, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.22 | 4,944 |
| July 16, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.22 | 2,383 |
| July 15, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 2,207 |
| July 14, 2025 | 4.26 | 4.24 | 4.24 | 4.26 | 4.24 | 334 |
| July 11, 2025 | 4.26 | 4.25 | 4.25 | 4.26 | 4.24 | 6,450 |
| July 10, 2025 | 4.26 | 4.26 | 4.26 | 4.28 | 4.25 | 1 |
| July 09, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 2,191 |
| July 08, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | 2,056 |
| July 07, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.26 | 25,173 |
| July 04, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2,370 |
| July 03, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.27 | 2,164 |
| July 02, 2025 | 4.27 | 4.28 | 4.28 | 4.28 | 4.26 | 20,073 |
| July 01, 2025 | 4.28 | 4.28 | 4.28 | 4.29 | 4.28 | 7,371 |
| June 30, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.26 | 14,458 |
| June 27, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.26 | 2,510 |
| June 26, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.25 | 1 |
| June 25, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 16,459 |
| June 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 8,230 |
| June 23, 2025 | 4.21 | 4.24 | 4.24 | 4.24 | 4.21 | 1 |
| June 20, 2025 | 4.23 | 4.21 | 4.21 | 4.23 | 4.21 | 5,776 |
| June 19, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.2 | 3,262 |
| June 18, 2025 | 4.21 | 4.23 | 4.23 | 4.23 | 4.21 | 933 |
| June 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1,635 |
| June 16, 2025 | 4.2 | 4.23 | 4.23 | 4.23 | 4.2 | 2,337 |
| June 13, 2025 | 4.21 | 4.22 | 4.22 | 4.22 | 4.21 | 3,299 |