4.43
-0.085(-1.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.34 | 4.51 | 4.51 | 4.61 | 4.34 | 3,437 |
| September 04, 2025 | 4.17 | 4.26 | 4.26 | 4.57 | 4.17 | 8,200 |
| September 03, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.12 | 8,000 |
| September 02, 2025 | 4.2 | 4.14 | 4.14 | 4.25 | 4.14 | 8,291 |
| August 29, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.12 | 16,300 |
| August 28, 2025 | 4.15 | 4.12 | 4.12 | 4.19 | 4.1 | 17,393 |
| August 27, 2025 | 4.18 | 4.13 | 4.13 | 4.24 | 4.13 | 2,000 |
| August 26, 2025 | 4.11 | 4.2 | 4.2 | 4.24 | 4.11 | 1,900 |
| August 25, 2025 | 4.15 | 4.25 | 4.25 | 4.25 | 4.15 | 1,100 |
| August 22, 2025 | 4.11 | 4 | 4 | 4.18 | 4 | 11,200 |
| August 21, 2025 | 4 | 4 | 4 | 4.17 | 3.96 | 12,945 |
| August 20, 2025 | 4.04 | 4 | 4 | 4.05 | 3.98 | 4,070 |
| August 19, 2025 | 3.97 | 4 | 4 | 4.05 | 3.95 | 20,400 |
| August 18, 2025 | 4.08 | 3.96 | 3.96 | 4.09 | 3.96 | 3,500 |
| August 15, 2025 | 3.97 | 4 | 4 | 4.05 | 3.95 | 4,100 |
| August 14, 2025 | 3.94 | 4.03 | 4.03 | 4.14 | 3.94 | 4,800 |
| August 13, 2025 | 4.09 | 4 | 4 | 4.09 | 3.89 | 11,200 |
| August 12, 2025 | 4.1 | 4.04 | 4.04 | 4.18 | 3.99 | 12,145 |
| August 11, 2025 | 4 | 4.1 | 4.1 | 4.1 | 3.99 | 1,721 |
| August 08, 2025 | 4.1 | 4.07 | 4.07 | 4.18 | 3.99 | 2,000 |
| August 07, 2025 | 4 | 4 | 4 | 4.17 | 3.99 | 11,691 |
| August 06, 2025 | 4.05 | 4.03 | 4.03 | 4.13 | 4.02 | 12,530 |
| August 05, 2025 | 4.08 | 4.07 | 4.07 | 4.18 | 4.05 | 6,023 |
| August 04, 2025 | 4.4 | 4.1 | 4.1 | 4.4 | 3.99 | 5,800 |
| August 01, 2025 | 4.38 | 4.32 | 4.32 | 4.6 | 4.12 | 6,906 |
| July 31, 2025 | 4.74 | 4.12 | 4.12 | 4.74 | 4.05 | 9,124 |
| July 30, 2025 | 4.78 | 4.72 | 4.72 | 4.89 | 4.72 | 2,534 |
| July 29, 2025 | 4.75 | 4.78 | 4.78 | 4.99 | 4.73 | 1,800 |
| July 28, 2025 | 4.8 | 4.83 | 4.83 | 4.83 | 4.62 | 4,403 |
| July 25, 2025 | 4.41 | 4.8 | 4.8 | 5 | 4.41 | 2,700 |
| July 24, 2025 | 5.12 | 4.75 | 4.75 | 5.12 | 4.75 | 7,661 |
| July 23, 2025 | 5.21 | 5.11 | 5.11 | 5.21 | 5.11 | 1,229 |
| July 22, 2025 | 5.03 | 5.14 | 5.14 | 5.5 | 5.03 | 15,800 |
| July 21, 2025 | 5.31 | 5.3 | 5.3 | 5.5 | 5.03 | 7,206 |
| July 18, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1,162 |
| July 17, 2025 | 5.39 | 5.14 | 5.14 | 5.5 | 4.87 | 8,036 |
| July 16, 2025 | 5.5 | 5.45 | 5.45 | 5.5 | 5.4 | 5,700 |
| July 15, 2025 | 5.8 | 5.5 | 5.5 | 5.8 | 5.47 | 6,599 |
| July 14, 2025 | 5.84 | 5.72 | 5.72 | 5.84 | 5.6 | 4,965 |
| July 11, 2025 | 5.67 | 5.58 | 5.58 | 5.7 | 5.58 | 1,311 |
| July 10, 2025 | 5.71 | 5.75 | 5.75 | 5.85 | 5.59 | 5,225 |
| July 09, 2025 | 5.63 | 5.66 | 5.66 | 5.82 | 5.54 | 6,404 |
| July 08, 2025 | 5.77 | 5.54 | 5.54 | 5.77 | 5.5 | 3,646 |
| July 07, 2025 | 5.48 | 5.71 | 5.71 | 5.82 | 5.21 | 8,300 |
| July 03, 2025 | 5.67 | 5.33 | 5.33 | 5.88 | 5.15 | 82,300 |
| July 02, 2025 | 5.11 | 5.23 | 5.23 | 5.26 | 5 | 2,300 |
| July 01, 2025 | 5.14 | 5.26 | 5.26 | 5.7 | 4.91 | 43,900 |
| June 30, 2025 | 4.78 | 5.01 | 5.01 | 5.02 | 4.73 | 5,336 |
| June 27, 2025 | 4.95 | 4.98 | 4.98 | 5.05 | 4.65 | 8,212 |
| June 26, 2025 | 5 | 4.86 | 4.86 | 5 | 4.86 | 1,439 |
| June 25, 2025 | 4.02 | 4.75 | 4.75 | 5.12 | 4.02 | 13,600 |
| June 24, 2025 | 4.7 | 4.4 | 4.4 | 5.25 | 4.4 | 109,809 |
| June 23, 2025 | 4.7 | 4.68 | 4.68 | 4.8 | 4.67 | 3,000 |
| June 20, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.61 | 700 |
| June 18, 2025 | 4.56 | 4.71 | 4.71 | 4.71 | 4.56 | 400 |
| June 17, 2025 | 4.69 | 4.72 | 4.72 | 4.76 | 4.69 | 1,152 |
| June 16, 2025 | 4.55 | 4.6 | 4.6 | 4.96 | 4.55 | 1,202 |
| June 13, 2025 | 4.94 | 4.6 | 4.6 | 5 | 4.6 | 63,111 |
| June 12, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1 |
| June 11, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 102 |