4.14
-0.12(-2.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.26 | 4.14 | 4.14 | 4.28 | 4.12 | 678,871 |
| September 11, 2025 | 4.18 | 4.26 | 4.26 | 4.29 | 4.14 | 558,346 |
| September 10, 2025 | 4.17 | 4.18 | 4.18 | 4.27 | 4.17 | 641,531 |
| September 09, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 4.12 | 808,388 |
| September 08, 2025 | 4.33 | 4.29 | 4.29 | 4.34 | 4.21 | 554,900 |
| September 05, 2025 | 4.22 | 4.28 | 4.28 | 4.36 | 4.2 | 674,003 |
| September 04, 2025 | 4.15 | 4.18 | 4.18 | 4.19 | 4.07 | 950,147 |
| September 03, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.09 | 636,600 |
| September 02, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.07 | 639,447 |
| August 29, 2025 | 4.17 | 4.18 | 4.18 | 4.28 | 4.14 | 895,100 |
| August 28, 2025 | 4.25 | 4.13 | 4.13 | 4.25 | 4.13 | 1.48M |
| August 27, 2025 | 4.33 | 4.25 | 4.25 | 4.35 | 4.23 | 713,616 |
| August 26, 2025 | 4.31 | 4.37 | 4.37 | 4.41 | 4.31 | 769,100 |
| August 25, 2025 | 4.36 | 4.33 | 4.33 | 4.41 | 4.31 | 804,224 |
| August 22, 2025 | 4.18 | 4.37 | 4.37 | 4.41 | 4.14 | 1.07M |
| August 21, 2025 | 4.11 | 4.18 | 4.18 | 4.2 | 4.05 | 663,100 |
| August 20, 2025 | 4.15 | 4.13 | 4.13 | 4.17 | 4.12 | 611,500 |
| August 19, 2025 | 4.35 | 4.16 | 4.16 | 4.36 | 4.12 | 871,503 |
| August 18, 2025 | 4.2 | 4.27 | 4.27 | 4.32 | 4.15 | 983,900 |
| August 15, 2025 | 4.18 | 4.21 | 4.21 | 4.21 | 4.07 | 1.23M |
| August 14, 2025 | 4.25 | 4.14 | 4.14 | 4.25 | 4.08 | 838,137 |
| August 13, 2025 | 4.2 | 4.24 | 4.24 | 4.27 | 4.13 | 1.48M |
| August 12, 2025 | 3.95 | 4.13 | 4.13 | 4.14 | 3.95 | 1.39M |
| August 11, 2025 | 4.08 | 3.93 | 3.93 | 4.11 | 3.83 | 1.31M |
| August 08, 2025 | 4.19 | 4.05 | 4.05 | 4.25 | 3.99 | 1.5M |
| August 07, 2025 | 4.46 | 4.19 | 4.19 | 4.54 | 4.17 | 1.55M |
| August 06, 2025 | 3.61 | 4.41 | 4.41 | 4.51 | 3.61 | 4.69M |
| August 05, 2025 | 3.91 | 4.04 | 4.04 | 4.09 | 3.9 | 2.25M |
| August 04, 2025 | 4.01 | 3.87 | 3.87 | 4.03 | 3.86 | 1.72M |
| August 01, 2025 | 4.15 | 3.97 | 3.97 | 4.19 | 3.96 | 1.18M |
| July 31, 2025 | 4.28 | 4.23 | 4.23 | 4.34 | 4.19 | 1.58M |
| July 30, 2025 | 4.49 | 4.32 | 4.32 | 4.56 | 4.28 | 1.49M |
| July 29, 2025 | 4.57 | 4.49 | 4.49 | 4.64 | 4.49 | 1.48M |
| July 28, 2025 | 4.54 | 4.56 | 4.56 | 4.61 | 4.45 | 1.13M |
| July 25, 2025 | 4.55 | 4.51 | 4.51 | 4.56 | 4.36 | 989,709 |
| July 24, 2025 | 4.64 | 4.57 | 4.57 | 4.67 | 4.56 | 874,644 |
| July 23, 2025 | 4.76 | 4.75 | 4.75 | 4.81 | 4.7 | 1.38M |
| July 22, 2025 | 4.6 | 4.74 | 4.74 | 4.77 | 4.57 | 2.36M |
| July 21, 2025 | 4.48 | 4.57 | 4.57 | 4.61 | 4.46 | 4.75M |
| July 18, 2025 | 4.59 | 4.43 | 4.43 | 4.59 | 4.41 | 1.58M |
| July 17, 2025 | 4.3 | 4.55 | 4.55 | 4.55 | 4.28 | 1.07M |
| July 16, 2025 | 4.34 | 4.34 | 4.34 | 4.37 | 4.28 | 1.21M |
| July 15, 2025 | 4.36 | 4.34 | 4.34 | 4.36 | 4.24 | 920,900 |
| July 14, 2025 | 4.52 | 4.37 | 4.37 | 4.54 | 4.29 | 1.54M |
| July 11, 2025 | 4.43 | 4.55 | 4.55 | 4.57 | 4.41 | 1.51M |
| July 10, 2025 | 4.4 | 4.51 | 4.51 | 4.58 | 4.39 | 1.5M |
| July 09, 2025 | 4.41 | 4.38 | 4.38 | 4.42 | 4.26 | 1.52M |
| July 08, 2025 | 4.36 | 4.41 | 4.41 | 4.45 | 4.29 | 1.7M |
| July 07, 2025 | 4.27 | 4.28 | 4.28 | 4.34 | 4.2 | 1.73M |
| July 03, 2025 | 4.26 | 4.36 | 4.36 | 4.39 | 4.24 | 1.38M |
| July 02, 2025 | 4 | 4.24 | 4.24 | 4.25 | 3.97 | 2.07M |
| July 01, 2025 | 3.68 | 3.97 | 3.97 | 4.03 | 3.64 | 2.14M |
| June 30, 2025 | 3.7 | 3.67 | 3.67 | 3.71 | 3.57 | 2.05M |
| June 27, 2025 | 3.76 | 3.66 | 3.66 | 3.77 | 3.63 | 18.63M |
| June 26, 2025 | 3.57 | 3.78 | 3.78 | 3.78 | 3.53 | 1.72M |
| June 25, 2025 | 3.65 | 3.53 | 3.53 | 3.66 | 3.51 | 1.03M |
| June 24, 2025 | 3.66 | 3.66 | 3.66 | 3.73 | 3.63 | 998,131 |
| June 23, 2025 | 3.71 | 3.64 | 3.64 | 3.74 | 3.61 | 863,100 |
| June 20, 2025 | 3.87 | 3.7 | 3.7 | 3.87 | 3.7 | 1.6M |
| June 18, 2025 | 3.88 | 3.86 | 3.86 | 3.92 | 3.81 | 859,300 |