4.32
+0.005(+0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 4.33 | 4.32 | 4.32 | 4.33 | 4.3 | 294,414 |
September 26, 2025 | 4.34 | 4.32 | 4.32 | 4.36 | 4.3 | 222,640 |
September 25, 2025 | 4.34 | 4.35 | 4.35 | 4.36 | 4.3 | 298,300 |
September 24, 2025 | 4.35 | 4.33 | 4.33 | 4.36 | 4.31 | 378,116 |
September 23, 2025 | 4.37 | 4.36 | 4.36 | 4.37 | 4.34 | 235,000 |
September 22, 2025 | 4.37 | 4.4 | 4.35 | 4.4 | 4.36 | 418,103 |
September 19, 2025 | 4.37 | 4.36 | 4.36 | 4.38 | 4.33 | 612,900 |
September 18, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.36 | 279,456 |
September 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | 269,100 |
September 16, 2025 | 4.36 | 4.38 | 4.38 | 4.38 | 4.36 | 372,702 |
September 15, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.35 | 479,910 |
September 12, 2025 | 4.36 | 4.37 | 4.37 | 4.37 | 4.35 | 207,300 |
September 11, 2025 | 4.37 | 4.35 | 4.35 | 4.37 | 4.34 | 452,258 |
September 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.34 | 230,543 |
September 09, 2025 | 4.36 | 4.34 | 4.34 | 4.37 | 4.34 | 483,095 |
September 08, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.34 | 323,204 |
September 05, 2025 | 4.33 | 4.34 | 4.34 | 4.34 | 4.32 | 249,395 |
September 04, 2025 | 4.31 | 4.32 | 4.32 | 4.32 | 4.31 | 147,300 |
September 03, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.29 | 428,800 |
September 02, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | 394,700 |
August 29, 2025 | 4.3 | 4.32 | 4.32 | 4.32 | 4.28 | 266,826 |
August 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.27 | 304,400 |
August 27, 2025 | 4.31 | 4.29 | 4.29 | 4.32 | 4.28 | 267,000 |
August 26, 2025 | 4.3 | 4.3 | 4.3 | 4.31 | 4.28 | 186,800 |
August 25, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.27 | 518,500 |
August 22, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.27 | 334,900 |
August 21, 2025 | 4.34 | 4.32 | 4.27 | 4.34 | 4.3 | 273,400 |
August 20, 2025 | 4.33 | 4.33 | 4.28 | 4.34 | 4.31 | 173,734 |
August 19, 2025 | 4.33 | 4.33 | 4.28 | 4.34 | 4.3 | 394,919 |
August 18, 2025 | 4.32 | 4.33 | 4.28 | 4.33 | 4.29 | 378,257 |
August 15, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.31 | 130,030 |
August 14, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.3 | 383,920 |
August 13, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.27 | 545,600 |
August 12, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.25 | 137,600 |
August 11, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 393,624 |
August 08, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 201,400 |
August 07, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.25 | 363,200 |
August 06, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.23 | 239,544 |
August 05, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.23 | 516,620 |
August 04, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.21 | 626,604 |
August 01, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | 404,200 |
July 31, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.22 | 414,208 |
July 30, 2025 | 4.24 | 4.23 | 4.23 | 4.26 | 4.23 | 272,754 |
July 29, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.23 | 265,723 |
July 28, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.22 | 365,200 |
July 25, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.24 | 179,714 |
July 24, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.22 | 407,700 |
July 23, 2025 | 4.32 | 4.31 | 4.26 | 4.32 | 4.31 | 220,006 |
July 22, 2025 | 4.32 | 4.32 | 4.27 | 4.32 | 4.31 | 226,177 |
July 21, 2025 | 4.3 | 4.31 | 4.26 | 4.32 | 4.3 | 201,204 |
July 18, 2025 | 4.36 | 4.27 | 4.22 | 4.38 | 4.27 | 509,600 |
July 17, 2025 | 4.3 | 4.34 | 4.29 | 4.34 | 4.29 | 403,821 |
July 16, 2025 | 4.31 | 4.3 | 4.25 | 4.31 | 4.29 | 195,300 |
July 15, 2025 | 4.34 | 4.3 | 4.25 | 4.34 | 4.29 | 768,903 |
July 14, 2025 | 4.3 | 4.35 | 4.3 | 4.35 | 4.29 | 417,539 |
July 11, 2025 | 4.32 | 4.3 | 4.25 | 4.32 | 4.28 | 314,414 |
July 10, 2025 | 4.34 | 4.31 | 4.26 | 4.34 | 4.28 | 338,437 |
July 09, 2025 | 4.32 | 4.32 | 4.27 | 4.32 | 4.3 | 242,615 |
July 08, 2025 | 4.3 | 4.3 | 4.25 | 4.32 | 4.3 | 142,526 |
July 07, 2025 | 4.32 | 4.31 | 4.31 | 4.35 | 4.3 | 252,300 |