4.55
-0.06(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.56 | 4.55 | 4.55 | 4.79 | 4.5 | 154,909 |
| September 25, 2025 | 4.74 | 4.61 | 4.61 | 4.88 | 4.45 | 216,900 |
| September 24, 2025 | 5.06 | 4.75 | 4.75 | 5.06 | 4.7 | 166,300 |
| September 23, 2025 | 4.93 | 4.81 | 4.81 | 5.01 | 4.8 | 149,175 |
| September 22, 2025 | 4.91 | 4.92 | 4.92 | 5.03 | 4.84 | 192,122 |
| September 19, 2025 | 4.7 | 4.8 | 4.8 | 4.88 | 4.59 | 282,600 |
| September 18, 2025 | 4.57 | 4.64 | 4.64 | 4.71 | 4.45 | 256,600 |
| September 17, 2025 | 4.41 | 4.59 | 4.59 | 4.64 | 4.35 | 208,100 |
| September 16, 2025 | 4.5 | 4.41 | 4.41 | 4.75 | 4.4 | 384,121 |
| September 15, 2025 | 5.31 | 4.5 | 4.5 | 5.32 | 4.21 | 972,500 |
| September 12, 2025 | 6.49 | 5.37 | 5.37 | 6.55 | 5.31 | 1.21M |
| September 11, 2025 | 5 | 5.94 | 5.94 | 5.99 | 4.97 | 1.17M |
| September 10, 2025 | 4.99 | 5 | 5 | 5.13 | 4.7 | 305,241 |
| September 09, 2025 | 4.68 | 4.95 | 4.95 | 5.1 | 4.65 | 312,820 |
| September 08, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.5 | 215,106 |
| September 05, 2025 | 4.64 | 4.6 | 4.6 | 4.71 | 4.5 | 152,534 |
| September 04, 2025 | 4.48 | 4.67 | 4.67 | 4.7 | 4.41 | 232,337 |
| September 03, 2025 | 4.44 | 4.49 | 4.49 | 4.53 | 4.39 | 180,500 |
| September 02, 2025 | 4.28 | 4.42 | 4.42 | 4.43 | 4.23 | 276,203 |
| August 29, 2025 | 4.2 | 4.28 | 4.28 | 4.29 | 4.13 | 177,346 |
| August 28, 2025 | 4.02 | 4.25 | 4.25 | 4.35 | 3.97 | 275,482 |
| August 27, 2025 | 4.16 | 3.98 | 3.98 | 4.18 | 3.93 | 154,032 |
| August 26, 2025 | 4.06 | 4.16 | 4.16 | 4.19 | 4.05 | 164,839 |
| August 25, 2025 | 4.05 | 4 | 4 | 4.08 | 3.9 | 155,300 |
| August 22, 2025 | 3.86 | 4.1 | 4.1 | 4.14 | 3.86 | 253,823 |
| August 21, 2025 | 3.88 | 3.88 | 3.88 | 4 | 3.88 | 134,203 |
| August 20, 2025 | 3.75 | 3.9 | 3.9 | 4 | 3.67 | 142,359 |
| August 19, 2025 | 3.95 | 3.75 | 3.75 | 3.97 | 3.66 | 181,383 |
| August 18, 2025 | 3.5 | 3.9 | 3.9 | 4.2 | 3.5 | 351,010 |
| August 15, 2025 | 3.79 | 3.57 | 3.57 | 3.84 | 3.56 | 186,790 |
| August 14, 2025 | 3.69 | 3.76 | 3.76 | 3.9 | 3.56 | 191,934 |
| August 13, 2025 | 3.69 | 3.67 | 3.67 | 3.76 | 3.55 | 258,212 |
| August 12, 2025 | 3.88 | 3.77 | 3.77 | 3.94 | 3.7 | 237,138 |
| August 11, 2025 | 4.15 | 3.88 | 3.88 | 4.25 | 3.84 | 316,142 |
| August 08, 2025 | 3.84 | 4.15 | 4.15 | 4.41 | 3.81 | 814,410 |
| August 07, 2025 | 3.76 | 3.84 | 3.84 | 3.84 | 3.66 | 164,351 |
| August 06, 2025 | 3.69 | 3.77 | 3.77 | 3.8 | 3.62 | 196,500 |
| August 05, 2025 | 3.58 | 3.69 | 3.69 | 3.71 | 3.5 | 176,224 |
| August 04, 2025 | 3.7 | 3.59 | 3.59 | 3.78 | 3.47 | 239,700 |
| August 01, 2025 | 3.59 | 3.65 | 3.65 | 3.89 | 3.58 | 305,900 |
| July 31, 2025 | 3.6 | 3.64 | 3.64 | 3.8 | 3.47 | 322,025 |
| July 30, 2025 | 3.3 | 3.6 | 3.6 | 3.75 | 3.3 | 585,661 |
| July 29, 2025 | 3.07 | 3.3 | 3.3 | 3.35 | 2.97 | 379,206 |
| July 28, 2025 | 2.94 | 3.06 | 3.06 | 3.18 | 2.88 | 386,400 |
| July 25, 2025 | 2.96 | 2.91 | 2.91 | 3.09 | 2.82 | 162,500 |
| July 24, 2025 | 2.84 | 2.94 | 2.94 | 3.15 | 2.82 | 333,250 |
| July 23, 2025 | 2.91 | 2.82 | 2.82 | 2.95 | 2.81 | 136,275 |
| July 22, 2025 | 2.79 | 2.86 | 2.86 | 2.9 | 2.54 | 279,848 |
| July 21, 2025 | 2.8 | 2.74 | 2.74 | 2.96 | 2.73 | 305,400 |
| July 18, 2025 | 2.89 | 2.8 | 2.8 | 3.18 | 2.79 | 443,638 |
| July 17, 2025 | 2.85 | 2.89 | 2.89 | 2.89 | 2.78 | 265,000 |
| July 16, 2025 | 2.8 | 2.85 | 2.85 | 2.9 | 2.77 | 204,706 |
| July 15, 2025 | 2.94 | 2.8 | 2.8 | 2.97 | 2.79 | 406,579 |
| July 14, 2025 | 2.51 | 2.85 | 2.85 | 2.85 | 2.51 | 509,481 |
| July 11, 2025 | 2.49 | 2.51 | 2.51 | 2.64 | 2.43 | 392,100 |
| July 10, 2025 | 2.24 | 2.45 | 2.45 | 2.49 | 2.18 | 461,682 |
| July 09, 2025 | 2.15 | 2.25 | 2.25 | 2.25 | 2.13 | 261,621 |
| July 08, 2025 | 2.19 | 2.09 | 2.09 | 2.19 | 2.07 | 206,731 |
| July 07, 2025 | 2.21 | 2.15 | 2.15 | 2.36 | 2.08 | 487,045 |
| July 03, 2025 | 2.22 | 2.18 | 2.18 | 2.25 | 2.13 | 239,500 |