4.16
-0.13(-3.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.31 | 4.16 | 4.16 | 4.31 | 4.16 | 769,061 |
| September 05, 2025 | 4.12 | 4.29 | 4.29 | 4.3 | 4.1 | 1.48M |
| September 04, 2025 | 4.17 | 4.11 | 4.11 | 4.19 | 4.1 | 809,400 |
| September 03, 2025 | 4.01 | 4.18 | 4.18 | 4.19 | 4 | 1.41M |
| September 02, 2025 | 4.05 | 4.04 | 4.04 | 4.12 | 4.01 | 1.1M |
| August 29, 2025 | 4.1 | 4.11 | 4.11 | 4.13 | 4.06 | 1.28M |
| August 28, 2025 | 4.12 | 4.1 | 4.1 | 4.13 | 4.03 | 1.42M |
| August 27, 2025 | 4 | 4.1 | 4.1 | 4.19 | 4 | 1.33M |
| August 26, 2025 | 4.04 | 4.05 | 4.05 | 4.11 | 4 | 1.59M |
| August 25, 2025 | 4.21 | 4.03 | 4.03 | 4.22 | 3.97 | 1.62M |
| August 22, 2025 | 4.15 | 4.25 | 4.25 | 4.3 | 4.1 | 3.27M |
| August 21, 2025 | 3.95 | 4.13 | 4.13 | 4.16 | 3.94 | 1.45M |
| August 20, 2025 | 4.12 | 4.02 | 4.02 | 4.16 | 4 | 1.69M |
| August 19, 2025 | 4.28 | 4.13 | 4.13 | 4.28 | 4.01 | 1.85M |
| August 18, 2025 | 4.24 | 4.24 | 4.24 | 4.27 | 4.16 | 1.41M |
| August 15, 2025 | 4.29 | 4.23 | 4.23 | 4.3 | 4.17 | 1.83M |
| August 14, 2025 | 4.22 | 4.25 | 4.25 | 4.3 | 4.14 | 1.27M |
| August 13, 2025 | 4.12 | 4.34 | 4.34 | 4.34 | 4.09 | 1.72M |
| August 12, 2025 | 3.9 | 4.11 | 4.11 | 4.16 | 3.87 | 1.79M |
| August 11, 2025 | 3.88 | 3.86 | 3.86 | 4.08 | 3.76 | 2.29M |
| August 08, 2025 | 4.02 | 3.89 | 3.89 | 4.05 | 3.86 | 1.66M |
| August 07, 2025 | 4.16 | 4.03 | 4.03 | 4.18 | 3.9 | 1.52M |
| August 06, 2025 | 4.23 | 4.12 | 4.12 | 4.32 | 4.09 | 1.6M |
| August 05, 2025 | 4.18 | 4.17 | 4.17 | 4.24 | 4.05 | 1.39M |
| August 04, 2025 | 4.13 | 4.17 | 4.17 | 4.25 | 4.04 | 1.82M |
| August 01, 2025 | 3.73 | 4.02 | 4.02 | 4.05 | 3.66 | 2.57M |
| July 31, 2025 | 3.94 | 3.81 | 3.81 | 4.17 | 3.72 | 4.44M |
| July 30, 2025 | 3.65 | 3.65 | 3.65 | 4.14 | 3.58 | 5M |
| July 29, 2025 | 3.8 | 3.62 | 3.62 | 3.8 | 3.58 | 2.23M |
| July 28, 2025 | 3.7 | 3.76 | 3.76 | 3.78 | 3.66 | 877,415 |
| July 25, 2025 | 3.7 | 3.69 | 3.69 | 3.7 | 3.57 | 1.18M |
| July 24, 2025 | 3.76 | 3.7 | 3.7 | 3.77 | 3.62 | 1.76M |
| July 23, 2025 | 3.77 | 3.8 | 3.8 | 3.81 | 3.71 | 813,100 |
| July 22, 2025 | 3.56 | 3.73 | 3.73 | 3.8 | 3.55 | 2.32M |
| July 21, 2025 | 3.56 | 3.56 | 3.56 | 3.59 | 3.52 | 1.22M |
| July 18, 2025 | 3.64 | 3.54 | 3.54 | 3.65 | 3.51 | 2.2M |
| July 17, 2025 | 3.63 | 3.62 | 3.62 | 3.69 | 3.57 | 719,340 |
| July 16, 2025 | 3.72 | 3.62 | 3.62 | 3.76 | 3.56 | 1.17M |
| July 15, 2025 | 3.83 | 3.68 | 3.68 | 3.84 | 3.66 | 947,923 |
| July 14, 2025 | 3.89 | 3.8 | 3.8 | 3.94 | 3.74 | 2.51M |
| July 11, 2025 | 3.86 | 3.9 | 3.9 | 3.95 | 3.78 | 1.21M |
| July 10, 2025 | 3.96 | 3.94 | 3.94 | 4.02 | 3.84 | 1.78M |
| July 09, 2025 | 3.72 | 3.82 | 3.82 | 3.89 | 3.72 | 1.48M |
| July 08, 2025 | 3.67 | 3.71 | 3.71 | 3.76 | 3.63 | 1.71M |
| July 07, 2025 | 3.76 | 3.63 | 3.63 | 3.82 | 3.57 | 2.31M |
| July 03, 2025 | 3.8 | 3.81 | 3.81 | 3.84 | 3.77 | 622,130 |
| July 02, 2025 | 3.71 | 3.78 | 3.79 | 3.8 | 3.67 | 893,786 |
| July 01, 2025 | 3.54 | 3.68 | 3.68 | 3.79 | 3.53 | 994,600 |
| June 30, 2025 | 3.6 | 3.58 | 3.58 | 3.72 | 3.53 | 1.27M |
| June 27, 2025 | 3.52 | 3.58 | 3.58 | 3.69 | 3.51 | 4.24M |
| June 26, 2025 | 3.44 | 3.51 | 3.51 | 3.53 | 3.42 | 778,928 |
| June 25, 2025 | 3.44 | 3.45 | 3.45 | 3.48 | 3.4 | 884,000 |
| June 24, 2025 | 3.34 | 3.45 | 3.45 | 3.45 | 3.32 | 954,038 |
| June 23, 2025 | 3.27 | 3.3 | 3.3 | 3.33 | 3.15 | 1.54M |
| June 20, 2025 | 3.46 | 3.29 | 3.29 | 3.5 | 3.29 | 3.14M |
| June 18, 2025 | 3.38 | 3.42 | 3.42 | 3.47 | 3.38 | 1.69M |
| June 17, 2025 | 3.37 | 3.44 | 3.44 | 3.54 | 3.33 | 2.15M |
| June 16, 2025 | 3.45 | 3.41 | 3.41 | 3.5 | 3.4 | 1.21M |
| June 13, 2025 | 3.43 | 3.4 | 3.4 | 3.48 | 3.4 | 1.24M |
| June 12, 2025 | 3.54 | 3.52 | 3.52 | 3.58 | 3.5 | 1.05M |