4.11
-0.04(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.08 | 4.15 | 4.15 | 4.15 | 4.08 | 28,669 |
| September 04, 2025 | 4.06 | 4.11 | 4.11 | 4.11 | 4.04 | 12,647 |
| September 03, 2025 | 4.1 | 4.08 | 4.08 | 4.15 | 4.04 | 41,524 |
| September 02, 2025 | 4.13 | 4.11 | 4.11 | 4.17 | 4.09 | 31,038 |
| August 29, 2025 | 4.07 | 4.18 | 4.18 | 4.2 | 4.06 | 41,822 |
| August 28, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.06 | 17,821 |
| August 27, 2025 | 4.13 | 4.09 | 4.09 | 4.19 | 4.06 | 39,566 |
| August 26, 2025 | 4.2 | 4.14 | 4.14 | 4.21 | 4.12 | 30,400 |
| August 25, 2025 | 4.18 | 4.19 | 4.19 | 4.2 | 4.15 | 35,400 |
| August 22, 2025 | 4.12 | 4.16 | 4.16 | 4.2 | 4.1 | 21,700 |
| August 21, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.05 | 20,003 |
| August 20, 2025 | 4.24 | 4.16 | 4.16 | 4.26 | 4.11 | 22,599 |
| August 19, 2025 | 4.28 | 4.16 | 4.16 | 4.3 | 4.14 | 48,647 |
| August 18, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.2 | 30,600 |
| August 15, 2025 | 4.18 | 4.22 | 4.22 | 4.25 | 4.06 | 27,228 |
| August 14, 2025 | 4.28 | 4.2 | 4.2 | 4.34 | 4.16 | 39,500 |
| August 13, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4.14 | 45,296 |
| August 12, 2025 | 4.24 | 4.3 | 4.3 | 4.4 | 4.24 | 36,500 |
| August 11, 2025 | 4.23 | 4.21 | 4.21 | 4.24 | 4.08 | 37,089 |
| August 08, 2025 | 4.33 | 4.19 | 4.19 | 4.33 | 4.15 | 30,716 |
| August 07, 2025 | 4.24 | 4.3 | 4.3 | 4.31 | 4.14 | 71,705 |
| August 06, 2025 | 4.05 | 4.17 | 4.17 | 4.22 | 4.04 | 49,900 |
| August 05, 2025 | 4.11 | 4.05 | 4.05 | 4.15 | 4.02 | 45,069 |
| August 04, 2025 | 4.16 | 4.15 | 4.15 | 4.17 | 3.9 | 95,617 |
| August 01, 2025 | 4.05 | 4.15 | 4.15 | 4.18 | 3.9 | 109,700 |
| July 31, 2025 | 4.34 | 4.11 | 4.11 | 4.42 | 4.07 | 102,457 |
| July 30, 2025 | 4.36 | 4.36 | 4.36 | 4.5 | 4.34 | 52,303 |
| July 29, 2025 | 4.44 | 4.41 | 4.41 | 4.47 | 4.31 | 71,600 |
| July 28, 2025 | 4.58 | 4.47 | 4.47 | 4.65 | 4.4 | 69,944 |
| July 25, 2025 | 4.66 | 4.58 | 4.58 | 4.7 | 4.47 | 34,400 |
| July 24, 2025 | 4.75 | 4.7 | 4.7 | 4.79 | 4.52 | 75,450 |
| July 23, 2025 | 4.6 | 4.75 | 4.75 | 4.83 | 4.59 | 65,300 |
| July 22, 2025 | 4.55 | 4.54 | 4.54 | 4.7 | 4.38 | 43,700 |
| July 21, 2025 | 4.82 | 4.57 | 4.57 | 4.95 | 4.45 | 152,431 |
| July 18, 2025 | 4.57 | 4.73 | 4.73 | 5.08 | 4.57 | 255,791 |
| July 17, 2025 | 4.43 | 4.52 | 4.52 | 4.59 | 4.39 | 44,850 |
| July 16, 2025 | 4.35 | 4.4 | 4.4 | 4.46 | 4.25 | 46,443 |
| July 15, 2025 | 4.64 | 4.35 | 4.35 | 4.68 | 4.35 | 76,694 |
| July 14, 2025 | 4.47 | 4.5 | 4.5 | 4.79 | 4.47 | 120,688 |
| July 11, 2025 | 4.53 | 4.46 | 4.46 | 4.59 | 4.37 | 60,600 |
| July 10, 2025 | 4.33 | 4.5 | 4.5 | 4.7 | 4.26 | 129,832 |
| July 09, 2025 | 4.26 | 4.37 | 4.37 | 4.44 | 4.17 | 47,800 |
| July 08, 2025 | 4.42 | 4.28 | 4.28 | 4.43 | 4.17 | 59,900 |
| July 07, 2025 | 4.41 | 4.36 | 4.36 | 4.44 | 4.15 | 79,800 |
| July 03, 2025 | 4.41 | 4.45 | 4.45 | 4.54 | 4.33 | 75,900 |
| July 02, 2025 | 4.28 | 4.41 | 4.41 | 4.45 | 4.21 | 41,467 |
| July 01, 2025 | 4.33 | 4.25 | 4.25 | 4.39 | 4.13 | 112,300 |
| June 30, 2025 | 4.32 | 4.33 | 4.33 | 4.49 | 4.3 | 45,846 |
| June 27, 2025 | 4.36 | 4.25 | 4.25 | 4.38 | 4.22 | 70,923 |
| June 26, 2025 | 4.27 | 4.39 | 4.39 | 4.43 | 4.25 | 44,219 |
| June 25, 2025 | 4.38 | 4.3 | 4.3 | 4.43 | 4.23 | 43,922 |
| June 24, 2025 | 4.11 | 4.36 | 4.36 | 4.6 | 4.11 | 137,023 |
| June 23, 2025 | 4.38 | 4.1 | 4.1 | 4.42 | 4.1 | 226,889 |
| June 20, 2025 | 4.62 | 4.4 | 4.4 | 4.73 | 4.38 | 107,138 |
| June 18, 2025 | 4.52 | 4.53 | 4.53 | 4.66 | 4.14 | 326,662 |
| June 17, 2025 | 4.68 | 4.37 | 4.37 | 4.85 | 4.37 | 167,304 |
| June 16, 2025 | 4.02 | 4.74 | 4.74 | 4.88 | 4.02 | 537,100 |
| June 13, 2025 | 3.9 | 3.98 | 3.98 | 5.14 | 3.88 | 2.11M |
| June 12, 2025 | 3.78 | 3.63 | 3.63 | 3.79 | 3.52 | 140,480 |
| June 11, 2025 | 3.84 | 3.87 | 3.87 | 3.95 | 3.8 | 72,600 |