4.24
+0.01(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 130,121 |
| September 25, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.23 | 193,000 |
| September 24, 2025 | 4.29 | 4.33 | 4.33 | 4.34 | 4.27 | 233,929 |
| September 23, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.28 | 251,600 |
| September 22, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.24 | 177,566 |
| September 19, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.23 | 153,127 |
| September 18, 2025 | 4.26 | 4.23 | 4.23 | 4.28 | 4.22 | 69,100 |
| September 17, 2025 | 4.3 | 4.22 | 4.22 | 4.3 | 4.22 | 196,500 |
| September 16, 2025 | 4.28 | 4.24 | 4.24 | 4.31 | 4.24 | 209,900 |
| September 15, 2025 | 4.35 | 4.36 | 4.28 | 4.39 | 4.35 | 352,343 |
| September 12, 2025 | 4.35 | 4.35 | 4.27 | 4.35 | 4.31 | 285,755 |
| September 11, 2025 | 4.29 | 4.35 | 4.27 | 4.35 | 4.29 | 175,100 |
| September 10, 2025 | 4.32 | 4.3 | 4.22 | 4.32 | 4.27 | 125,300 |
| September 09, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.28 | 157,902 |
| September 08, 2025 | 4.3 | 4.3 | 4.3 | 4.32 | 4.26 | 208,133 |
| September 05, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.25 | 254,500 |
| September 04, 2025 | 4.26 | 4.29 | 4.29 | 4.32 | 4.26 | 251,674 |
| September 03, 2025 | 4.28 | 4.26 | 4.26 | 4.29 | 4.25 | 203,100 |
| September 02, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.24 | 207,158 |
| August 29, 2025 | 4.25 | 4.27 | 4.27 | 4.28 | 4.25 | 122,700 |
| August 28, 2025 | 4.25 | 4.25 | 4.25 | 4.27 | 4.24 | 163,451 |
| August 27, 2025 | 4.25 | 4.24 | 4.24 | 4.27 | 4.24 | 102,800 |
| August 26, 2025 | 4.26 | 4.24 | 4.24 | 4.28 | 4.24 | 139,700 |
| August 25, 2025 | 4.25 | 4.28 | 4.28 | 4.28 | 4.2 | 172,200 |
| August 22, 2025 | 4.25 | 4.24 | 4.24 | 4.28 | 4.21 | 190,620 |
| August 21, 2025 | 4.19 | 4.22 | 4.22 | 4.25 | 4.17 | 184,559 |
| August 20, 2025 | 4.19 | 4.19 | 4.19 | 4.21 | 4.16 | 85,245 |
| August 19, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.17 | 101,448 |
| August 18, 2025 | 4.23 | 4.2 | 4.2 | 4.23 | 4.18 | 90,900 |
| August 15, 2025 | 4.2 | 4.22 | 4.22 | 4.24 | 4.18 | 151,912 |
| August 14, 2025 | 4.28 | 4.25 | 4.18 | 4.29 | 4.21 | 142,827 |
| August 13, 2025 | 4.27 | 4.27 | 4.2 | 4.29 | 4.24 | 175,200 |
| August 12, 2025 | 4.25 | 4.25 | 4.18 | 4.28 | 4.25 | 115,465 |
| August 11, 2025 | 4.23 | 4.23 | 4.16 | 4.24 | 4.2 | 128,100 |
| August 08, 2025 | 4.18 | 4.21 | 4.14 | 4.26 | 4.18 | 105,000 |
| August 07, 2025 | 4.23 | 4.2 | 4.13 | 4.25 | 4.18 | 108,637 |
| August 06, 2025 | 4.24 | 4.21 | 4.14 | 4.24 | 4.17 | 178,700 |
| August 05, 2025 | 4.27 | 4.21 | 4.14 | 4.27 | 4.2 | 103,000 |
| August 04, 2025 | 4.17 | 4.26 | 4.19 | 4.29 | 4.17 | 192,300 |
| August 01, 2025 | 4.18 | 4.17 | 4.17 | 4.26 | 4.15 | 87,408 |
| July 31, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.21 | 106,037 |
| July 30, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 152,514 |
| July 29, 2025 | 4.29 | 4.19 | 4.19 | 4.29 | 4.19 | 151,279 |
| July 28, 2025 | 4.3 | 4.25 | 4.25 | 4.3 | 4.24 | 149,846 |
| July 25, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.27 | 140,411 |
| July 24, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.28 | 193,012 |
| July 23, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.26 | 162,410 |
| July 22, 2025 | 4.28 | 4.27 | 4.27 | 4.32 | 4.26 | 139,800 |
| July 21, 2025 | 4.26 | 4.26 | 4.26 | 4.32 | 4.25 | 197,648 |
| July 18, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.2 | 175,700 |
| July 17, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.18 | 215,375 |
| July 16, 2025 | 4.33 | 4.29 | 4.22 | 4.34 | 4.28 | 111,624 |
| July 15, 2025 | 4.31 | 4.31 | 4.24 | 4.33 | 4.28 | 117,250 |
| July 14, 2025 | 4.3 | 4.31 | 4.24 | 4.31 | 4.28 | 80,400 |
| July 11, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.23 | 89,940 |
| July 10, 2025 | 4.28 | 4.3 | 4.3 | 4.35 | 4.26 | 86,106 |
| July 09, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 72,623 |
| July 08, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.25 | 86,839 |
| July 07, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.25 | 114,788 |
| July 03, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.24 | 65,600 |