4.20
+0.06(+1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.16 | 4.2 | 4.2 | 4.2 | 4.15 | 107,105 |
| September 11, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.13 | 183,000 |
| September 10, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.11 | 96,800 |
| September 09, 2025 | 4.11 | 4.09 | 4.09 | 4.12 | 4.09 | 102,777 |
| September 08, 2025 | 4.09 | 4.12 | 4.12 | 4.12 | 4.08 | 57,236 |
| September 05, 2025 | 4.09 | 4.06 | 4.06 | 4.1 | 4 | 70,600 |
| September 04, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.05 | 98,200 |
| September 03, 2025 | 4.08 | 4.07 | 4.07 | 4.08 | 4.04 | 47,600 |
| September 02, 2025 | 4.08 | 4.06 | 4.06 | 4.09 | 4.04 | 87,851 |
| August 29, 2025 | 4.07 | 4.07 | 4.07 | 4.08 | 4.05 | 60,735 |
| August 28, 2025 | 4.05 | 4.06 | 4.06 | 4.07 | 4.03 | 107,606 |
| August 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.04 | 50,400 |
| August 26, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.03 | 55,000 |
| August 25, 2025 | 4.05 | 4.03 | 4.03 | 4.05 | 4.03 | 95,102 |
| August 22, 2025 | 3.96 | 4.02 | 4.02 | 4.05 | 3.96 | 170,700 |
| August 21, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.96 | 7,515 |
| August 20, 2025 | 3.99 | 3.98 | 3.98 | 3.99 | 3.91 | 54,300 |
| August 19, 2025 | 4.01 | 3.97 | 3.97 | 4.02 | 3.95 | 60,700 |
| August 18, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 3.98 | 85,700 |
| August 15, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.98 | 55,347 |
| August 14, 2025 | 4 | 4 | 4 | 4 | 3.97 | 95,500 |
| August 13, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.96 | 82,958 |
| August 12, 2025 | 3.97 | 3.97 | 3.97 | 3.98 | 3.91 | 84,800 |
| August 11, 2025 | 3.96 | 3.95 | 3.95 | 3.96 | 3.93 | 49,900 |
| August 08, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.92 | 52,918 |
| August 07, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.92 | 35,500 |
| August 06, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.89 | 24,728 |
| August 05, 2025 | 3.94 | 3.9 | 3.9 | 3.96 | 3.89 | 61,900 |
| August 04, 2025 | 3.93 | 3.96 | 3.96 | 3.96 | 3.9 | 25,200 |
| August 01, 2025 | 3.94 | 3.9 | 3.9 | 3.94 | 3.88 | 43,000 |
| July 31, 2025 | 3.94 | 3.93 | 3.93 | 3.96 | 3.9 | 63,818 |
| July 30, 2025 | 3.93 | 3.94 | 3.94 | 3.94 | 3.89 | 51,537 |
| July 29, 2025 | 3.95 | 3.91 | 3.91 | 3.95 | 3.9 | 50,628 |
| July 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.91 | 38,500 |
| July 25, 2025 | 3.92 | 3.94 | 3.94 | 3.94 | 3.91 | 53,056 |
| July 24, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.91 | 21,563 |
| July 23, 2025 | 3.92 | 3.93 | 3.93 | 3.93 | 3.89 | 61,719 |
| July 22, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.88 | 57,600 |
| July 21, 2025 | 3.89 | 3.92 | 3.92 | 3.93 | 3.89 | 126,700 |
| July 18, 2025 | 3.86 | 3.89 | 3.89 | 3.9 | 3.85 | 108,200 |
| July 17, 2025 | 3.87 | 3.88 | 3.88 | 3.89 | 3.85 | 91,782 |
| July 16, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.83 | 38,462 |
| July 15, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.84 | 28,111 |
| July 14, 2025 | 3.84 | 3.85 | 3.85 | 3.86 | 3.83 | 35,819 |
| July 11, 2025 | 3.86 | 3.85 | 3.85 | 3.9 | 3.85 | 46,200 |
| July 10, 2025 | 3.84 | 3.86 | 3.86 | 3.87 | 3.84 | 62,900 |
| July 09, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.81 | 25,457 |
| July 08, 2025 | 3.84 | 3.84 | 3.84 | 3.85 | 3.8 | 32,314 |
| July 07, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.8 | 41,600 |
| July 03, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.82 | 48,053 |
| July 02, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.82 | 40,398 |
| July 01, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.8 | 49,617 |
| June 30, 2025 | 3.82 | 3.83 | 3.83 | 3.84 | 3.8 | 70,000 |
| June 27, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.78 | 60,600 |
| June 26, 2025 | 3.79 | 3.82 | 3.82 | 3.82 | 3.78 | 16,503 |
| June 25, 2025 | 3.8 | 3.79 | 3.79 | 3.81 | 3.76 | 30,969 |
| June 24, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.73 | 74,689 |
| June 23, 2025 | 3.83 | 3.77 | 3.77 | 3.83 | 3.74 | 108,200 |
| June 20, 2025 | 3.77 | 3.82 | 3.82 | 3.82 | 3.7 | 78,400 |
| June 18, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.69 | 8,300 |