4.23
-0.0105(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.22 | 34,064 |
| September 25, 2025 | 4.24 | 4.21 | 4.21 | 4.24 | 4.21 | 16,217 |
| September 24, 2025 | 4.26 | 4.22 | 4.22 | 4.26 | 4.22 | 46,212 |
| September 23, 2025 | 4.23 | 4.23 | 4.23 | 4.25 | 4.22 | 307,321 |
| September 22, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.21 | 67,075 |
| September 19, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 9,999 |
| September 18, 2025 | 4.27 | 4.22 | 4.22 | 4.27 | 4.22 | 14,764 |
| September 17, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 43,231 |
| September 16, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.25 | 20,227 |
| September 15, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.24 | 70,292 |
| September 12, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.21 | 213,743 |
| September 11, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 11,888 |
| September 10, 2025 | 4.24 | 4.23 | 4.23 | 4.24 | 4.2 | 10,679 |
| September 09, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.21 | 158,159 |
| September 08, 2025 | 4.24 | 4.22 | 4.22 | 4.24 | 4.21 | 29,511 |
| September 05, 2025 | 4.19 | 4.21 | 4.21 | 4.22 | 4.19 | 95,588 |
| September 04, 2025 | 4.2 | 4.19 | 4.19 | 4.2 | 4.18 | 5,268 |
| September 03, 2025 | 4.19 | 4.17 | 4.17 | 4.19 | 4.16 | 56,122 |
| September 02, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.15 | 150,682 |
| September 01, 2025 | 4.19 | 4.18 | 4.18 | 4.19 | 4.17 | 8,321 |
| August 29, 2025 | 4.2 | 4.16 | 4.16 | 4.2 | 4.15 | 40,485 |
| August 28, 2025 | 4.2 | 4.17 | 4.17 | 4.2 | 4.16 | 80,891 |
| August 27, 2025 | 4.18 | 4.17 | 4.17 | 4.18 | 4.16 | 158,034 |
| August 26, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.13 | 50,404 |
| August 22, 2025 | 4.16 | 4.18 | 4.18 | 4.18 | 4.13 | 10,024 |
| August 21, 2025 | 4.17 | 4.13 | 4.13 | 4.17 | 4.13 | 105,668 |
| August 20, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.14 | 53,687 |
| August 19, 2025 | 4.11 | 4.14 | 4.14 | 4.15 | 4.11 | 34,929 |
| August 18, 2025 | 4.15 | 4.14 | 4.14 | 4.16 | 4.13 | 29,524 |
| August 15, 2025 | 4.13 | 4.14 | 4.14 | 4.16 | 4.13 | 171,967 |
| August 14, 2025 | 4.19 | 4.14 | 4.14 | 4.19 | 4.14 | 2,415 |
| August 13, 2025 | 4.15 | 4.17 | 4.17 | 4.17 | 4.15 | 122,189 |
| August 12, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.14 | 3,989 |
| August 11, 2025 | 4.17 | 4.13 | 4.13 | 4.17 | 4.12 | 7,763 |
| August 08, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.13 | 29,606 |
| August 07, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.13 | 73,640 |
| August 06, 2025 | 4.15 | 4.14 | 4.14 | 4.17 | 4.14 | 13,840 |
| August 05, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.14 | 82,903 |
| August 04, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.12 | 2.99M |
| August 01, 2025 | 4.1 | 4.14 | 4.14 | 4.14 | 4.1 | 66,513 |
| July 31, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.09 | 17,735 |
| July 30, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.11 | 10,511 |
| July 29, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.09 | 68,969 |
| July 28, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.08 | 178,468 |
| July 25, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.08 | 40,172 |
| July 24, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.08 | 58,918 |
| July 23, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.08 | 646,594 |
| July 22, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.1 | 63,884 |
| July 21, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.08 | 38,740 |
| July 18, 2025 | 4.12 | 4.09 | 4.09 | 4.12 | 4.07 | 14,086 |
| July 17, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 9,593 |
| July 16, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.08 | 21,741 |
| July 15, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.08 | 132,278 |
| July 14, 2025 | 4.1 | 4.09 | 4.09 | 4.12 | 4.07 | 251,404 |
| July 11, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.1 | 61,887 |
| July 10, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.11 | 93,508 |
| July 09, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.09 | 53,669 |
| July 08, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.08 | 27,308 |
| July 07, 2025 | 4.09 | 4.11 | 4.11 | 4.14 | 4.09 | 287,904 |
| July 04, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.11 | 13,959 |