4.23
-0.02(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.18 | 4.25 | 4.25 | 4.41 | 4.15 | 104,100 |
| September 26, 2025 | 4.23 | 4.2 | 4.2 | 4.45 | 4.08 | 26,715 |
| September 25, 2025 | 4.37 | 4.21 | 4.21 | 4.43 | 4.18 | 120,200 |
| September 24, 2025 | 4.24 | 4.37 | 4.37 | 4.59 | 4.22 | 110,600 |
| September 23, 2025 | 4.19 | 4.34 | 4.34 | 4.5 | 4.13 | 208,000 |
| September 22, 2025 | 4.18 | 4.11 | 4.11 | 4.2 | 3.99 | 104,400 |
| September 19, 2025 | 4.01 | 4.16 | 4.16 | 4.24 | 3.95 | 211,234 |
| September 18, 2025 | 3.93 | 4.01 | 4.01 | 4.17 | 3.83 | 138,700 |
| September 17, 2025 | 4.03 | 3.91 | 3.91 | 4.21 | 3.9 | 171,650 |
| September 16, 2025 | 3.93 | 4.09 | 4.09 | 4.14 | 3.76 | 289,944 |
| September 15, 2025 | 3.97 | 3.92 | 3.92 | 4 | 3.82 | 164,120 |
| September 12, 2025 | 3.67 | 3.95 | 3.95 | 4 | 3.58 | 294,300 |
| September 11, 2025 | 3.69 | 3.65 | 3.65 | 3.75 | 3.56 | 112,022 |
| September 10, 2025 | 3.67 | 3.65 | 3.65 | 3.73 | 3.59 | 60,683 |
| September 09, 2025 | 3.59 | 3.67 | 3.67 | 3.7 | 3.48 | 74,848 |
| September 08, 2025 | 3.37 | 3.56 | 3.56 | 3.59 | 3.37 | 68,380 |
| September 05, 2025 | 3.49 | 3.37 | 3.37 | 3.55 | 3.36 | 446,122 |
| September 04, 2025 | 3.31 | 3.48 | 3.48 | 3.6 | 3.3 | 96,600 |
| September 03, 2025 | 3.37 | 3.31 | 3.31 | 3.55 | 3.3 | 56,100 |
| September 02, 2025 | 3.3 | 3.37 | 3.37 | 3.48 | 3.3 | 114,515 |
| August 29, 2025 | 3.54 | 3.33 | 3.33 | 3.63 | 3.3 | 101,286 |
| August 28, 2025 | 3.7 | 3.53 | 3.53 | 3.71 | 3.51 | 96,301 |
| August 27, 2025 | 3.79 | 3.64 | 3.64 | 3.85 | 3.64 | 58,900 |
| August 26, 2025 | 3.8 | 3.79 | 3.79 | 3.87 | 3.76 | 116,300 |
| August 25, 2025 | 3.7 | 3.74 | 3.74 | 4.07 | 3.7 | 190,379 |
| August 22, 2025 | 3.47 | 3.78 | 3.78 | 3.79 | 3.44 | 142,915 |
| August 21, 2025 | 3.41 | 3.44 | 3.44 | 3.46 | 3.31 | 72,049 |
| August 20, 2025 | 3.43 | 3.36 | 3.36 | 3.43 | 3.26 | 71,415 |
| August 19, 2025 | 3.56 | 3.43 | 3.43 | 3.58 | 3.43 | 49,100 |
| August 18, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.46 | 58,787 |
| August 15, 2025 | 3.41 | 3.56 | 3.56 | 3.59 | 3.36 | 110,624 |
| August 14, 2025 | 3.16 | 3.41 | 3.41 | 3.49 | 3.16 | 38,641 |
| August 13, 2025 | 3.18 | 3.2 | 3.2 | 3.5 | 3.03 | 133,803 |
| August 12, 2025 | 3.22 | 3.19 | 3.19 | 3.35 | 3.19 | 78,761 |
| August 11, 2025 | 3.2 | 3.28 | 3.28 | 3.5 | 3.14 | 81,115 |
| August 08, 2025 | 3.56 | 3.15 | 3.15 | 3.56 | 3.14 | 68,300 |
| August 07, 2025 | 3.61 | 3.34 | 3.34 | 3.61 | 3.31 | 79,143 |
| August 06, 2025 | 3.52 | 3.59 | 3.59 | 3.6 | 3.5 | 60,882 |
| August 05, 2025 | 3.54 | 3.53 | 3.53 | 3.58 | 3.48 | 91,728 |
| August 04, 2025 | 3.59 | 3.51 | 3.51 | 3.62 | 3.41 | 139,024 |
| August 01, 2025 | 3.32 | 3.51 | 3.51 | 3.56 | 3.32 | 66,738 |
| July 31, 2025 | 3.55 | 3.39 | 3.39 | 3.7 | 3.35 | 127,500 |
| July 30, 2025 | 3.59 | 3.53 | 3.53 | 3.59 | 3.45 | 131,600 |
| July 29, 2025 | 3.47 | 3.55 | 3.55 | 3.6 | 3.3 | 139,524 |
| July 28, 2025 | 3.4 | 3.39 | 3.39 | 3.47 | 3.31 | 44,367 |
| July 25, 2025 | 3.44 | 3.34 | 3.34 | 3.45 | 3.3 | 107,963 |
| July 24, 2025 | 3.59 | 3.47 | 3.47 | 3.7 | 3.44 | 145,331 |
| July 23, 2025 | 3.35 | 3.6 | 3.6 | 3.6 | 3.23 | 308,911 |
| July 22, 2025 | 3.54 | 3.3 | 3.3 | 3.62 | 3.3 | 216,400 |
| July 21, 2025 | 3.43 | 3.51 | 3.51 | 3.7 | 3.38 | 231,327 |
| July 18, 2025 | 3.44 | 3.33 | 3.33 | 3.49 | 3.26 | 45,239 |
| July 17, 2025 | 3.07 | 3.4 | 3.4 | 3.5 | 3.07 | 194,746 |
| July 16, 2025 | 3.08 | 3.06 | 3.06 | 3.13 | 3 | 189,150 |
| July 15, 2025 | 3.37 | 3.08 | 3.08 | 3.38 | 3.02 | 213,000 |
| July 14, 2025 | 3.41 | 3.38 | 3.38 | 3.41 | 3.2 | 122,544 |
| July 11, 2025 | 3.41 | 3.43 | 3.43 | 3.49 | 3.26 | 127,400 |
| July 10, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.41 | 122,542 |
| July 09, 2025 | 3.49 | 3.46 | 3.46 | 3.5 | 3.33 | 126,916 |
| July 08, 2025 | 2.93 | 3.48 | 3.48 | 3.61 | 2.91 | 410,101 |
| July 07, 2025 | 2.8 | 2.9 | 2.9 | 3.07 | 2.8 | 115,101 |