4.52
+0.01(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.54 | 4.52 | 4.52 | 4.54 | 4.49 | 57,407 |
| September 25, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.49 | 44,200 |
| September 24, 2025 | 4.53 | 4.5 | 4.5 | 4.56 | 4.5 | 48,309 |
| September 23, 2025 | 4.55 | 4.55 | 4.55 | 4.58 | 4.54 | 30,703 |
| September 22, 2025 | 4.59 | 4.55 | 4.55 | 4.59 | 4.55 | 99,818 |
| September 19, 2025 | 4.59 | 4.58 | 4.58 | 4.6 | 4.54 | 27,427 |
| September 18, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.52 | 63,700 |
| September 17, 2025 | 4.62 | 4.63 | 4.63 | 4.65 | 4.61 | 38,053 |
| September 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.54 | 77,400 |
| September 15, 2025 | 4.6 | 4.62 | 4.62 | 4.64 | 4.6 | 18,106 |
| September 12, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.6 | 49,200 |
| September 11, 2025 | 4.64 | 4.65 | 4.65 | 4.65 | 4.6 | 42,961 |
| September 10, 2025 | 4.58 | 4.6 | 4.6 | 4.62 | 4.58 | 30,618 |
| September 09, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.57 | 23,778 |
| September 08, 2025 | 4.56 | 4.59 | 4.59 | 4.59 | 4.53 | 15,626 |
| September 05, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.54 | 49,300 |
| September 04, 2025 | 4.54 | 4.55 | 4.55 | 4.57 | 4.53 | 27,000 |
| September 03, 2025 | 4.53 | 4.53 | 4.53 | 4.58 | 4.5 | 49,410 |
| September 02, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.52 | 59,339 |
| August 29, 2025 | 4.62 | 4.63 | 4.63 | 4.63 | 4.59 | 42,316 |
| August 28, 2025 | 4.6 | 4.62 | 4.62 | 4.62 | 4.58 | 43,045 |
| August 27, 2025 | 4.58 | 4.59 | 4.59 | 4.59 | 4.53 | 52,610 |
| August 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | 43,000 |
| August 25, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.36 | 137,000 |
| August 22, 2025 | 4.55 | 4.64 | 4.64 | 4.65 | 4.51 | 126,829 |
| August 21, 2025 | 4.66 | 4.71 | 4.59 | 4.71 | 4.65 | 63,743 |
| August 20, 2025 | 4.65 | 4.67 | 4.55 | 4.67 | 4.62 | 41,200 |
| August 19, 2025 | 4.67 | 4.64 | 4.53 | 4.67 | 4.62 | 70,900 |
| August 18, 2025 | 4.63 | 4.66 | 4.54 | 4.66 | 4.62 | 68,505 |
| August 15, 2025 | 4.63 | 4.63 | 4.63 | 4.65 | 4.62 | 77,800 |
| August 14, 2025 | 4.57 | 4.61 | 4.61 | 4.61 | 4.57 | 36,200 |
| August 13, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.6 | 101,200 |
| August 12, 2025 | 4.6 | 4.63 | 4.63 | 4.64 | 4.6 | 136,600 |
| August 11, 2025 | 4.59 | 4.61 | 4.61 | 4.62 | 4.58 | 63,516 |
| August 08, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.6 | 39,100 |
| August 07, 2025 | 4.6 | 4.6 | 4.6 | 4.61 | 4.59 | 56,508 |
| August 06, 2025 | 4.53 | 4.58 | 4.58 | 4.59 | 4.53 | 37,420 |
| August 05, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.49 | 56,000 |
| August 04, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.45 | 28,818 |
| August 01, 2025 | 4.45 | 4.44 | 4.44 | 4.45 | 4.41 | 31,714 |
| July 31, 2025 | 4.49 | 4.45 | 4.45 | 4.49 | 4.44 | 30,800 |
| July 30, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.44 | 68,600 |
| July 29, 2025 | 4.46 | 4.46 | 4.46 | 4.47 | 4.45 | 57,100 |
| July 28, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.43 | 30,107 |
| July 25, 2025 | 4.49 | 4.46 | 4.46 | 4.49 | 4.45 | 36,400 |
| July 24, 2025 | 4.53 | 4.5 | 4.5 | 4.53 | 4.48 | 36,527 |
| July 23, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.49 | 45,028 |
| July 22, 2025 | 4.47 | 4.49 | 4.49 | 4.51 | 4.47 | 96,600 |
| July 21, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.5 | 68,190 |
| July 18, 2025 | 4.51 | 4.51 | 4.51 | 4.53 | 4.49 | 16,026 |
| July 17, 2025 | 4.44 | 4.46 | 4.46 | 4.47 | 4.44 | 24,807 |
| July 16, 2025 | 4.42 | 4.46 | 4.46 | 4.47 | 4.41 | 46,800 |
| July 15, 2025 | 4.45 | 4.41 | 4.41 | 4.47 | 4.41 | 54,500 |
| July 14, 2025 | 4.42 | 4.47 | 4.47 | 4.48 | 4.41 | 59,828 |
| July 11, 2025 | 4.52 | 4.48 | 4.48 | 4.52 | 4.47 | 25,200 |
| July 10, 2025 | 4.53 | 4.54 | 4.54 | 4.56 | 4.5 | 68,202 |
| July 09, 2025 | 4.51 | 4.48 | 4.48 | 4.51 | 4.48 | 27,300 |
| July 08, 2025 | 4.48 | 4.5 | 4.5 | 4.5 | 4.46 | 28,200 |
| July 07, 2025 | 4.47 | 4.47 | 4.47 | 4.5 | 4.44 | 109,900 |
| July 03, 2025 | 4.52 | 4.51 | 4.51 | 4.52 | 4.51 | 16,900 |