4.06
-0.04(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.12 | 4.06 | 4.06 | 4.14 | 4.01 | 94,500 |
| September 04, 2025 | 4.07 | 4.1 | 4.1 | 4.11 | 4.05 | 65,400 |
| September 03, 2025 | 4.11 | 4.04 | 4.04 | 4.2 | 4.03 | 78,403 |
| September 02, 2025 | 4.16 | 4.11 | 4.11 | 4.26 | 4.05 | 88,900 |
| August 29, 2025 | 4.24 | 4.22 | 4.22 | 4.27 | 4.18 | 90,000 |
| August 28, 2025 | 4.3 | 4.23 | 4.23 | 4.3 | 4.2 | 44,428 |
| August 27, 2025 | 4.27 | 4.25 | 4.25 | 4.34 | 4.23 | 59,723 |
| August 26, 2025 | 4.22 | 4.26 | 4.26 | 4.31 | 4.17 | 45,600 |
| August 25, 2025 | 4.37 | 4.2 | 4.2 | 4.39 | 4.12 | 49,200 |
| August 22, 2025 | 4.16 | 4.38 | 4.38 | 4.42 | 4.16 | 169,216 |
| August 21, 2025 | 4.12 | 4.11 | 4.11 | 4.21 | 4.09 | 74,143 |
| August 20, 2025 | 4.12 | 4.15 | 4.15 | 4.18 | 4.05 | 54,700 |
| August 19, 2025 | 4.23 | 4.12 | 4.12 | 4.23 | 4.11 | 59,646 |
| August 18, 2025 | 4.18 | 4.21 | 4.21 | 4.29 | 4.06 | 86,019 |
| August 15, 2025 | 4.15 | 4.17 | 4.17 | 4.19 | 4.08 | 78,791 |
| August 14, 2025 | 4.3 | 4.12 | 4.12 | 4.3 | 4.08 | 123,139 |
| August 13, 2025 | 4.17 | 4.3 | 4.3 | 4.34 | 4.08 | 137,520 |
| August 12, 2025 | 4.1 | 4.15 | 4.15 | 4.19 | 4.09 | 155,143 |
| August 11, 2025 | 4 | 4.04 | 4.04 | 4.17 | 3.91 | 141,115 |
| August 08, 2025 | 3.89 | 3.96 | 3.96 | 4.15 | 3.89 | 247,344 |
| August 07, 2025 | 3.41 | 3.87 | 3.87 | 4.13 | 3.41 | 439,723 |
| August 06, 2025 | 3.27 | 3.26 | 3.26 | 3.3 | 3.2 | 213,118 |
| August 05, 2025 | 3.39 | 3.28 | 3.28 | 3.42 | 3.2 | 97,500 |
| August 04, 2025 | 3.5 | 3.38 | 3.38 | 3.5 | 3.32 | 101,644 |
| August 01, 2025 | 3.38 | 3.48 | 3.48 | 3.52 | 3.35 | 145,042 |
| July 31, 2025 | 3.49 | 3.46 | 3.46 | 3.53 | 3.42 | 89,900 |
| July 30, 2025 | 3.52 | 3.49 | 3.49 | 3.61 | 3.44 | 88,700 |
| July 29, 2025 | 3.47 | 3.48 | 3.48 | 3.51 | 3.34 | 101,433 |
| July 28, 2025 | 3.46 | 3.41 | 3.41 | 3.48 | 3.35 | 48,418 |
| July 25, 2025 | 3.54 | 3.46 | 3.46 | 3.58 | 3.38 | 76,600 |
| July 24, 2025 | 3.54 | 3.51 | 3.51 | 3.64 | 3.48 | 66,411 |
| July 23, 2025 | 3.48 | 3.56 | 3.56 | 3.59 | 3.38 | 96,427 |
| July 22, 2025 | 3.44 | 3.43 | 3.43 | 3.53 | 3.39 | 107,931 |
| July 21, 2025 | 3.38 | 3.46 | 3.46 | 3.48 | 3.36 | 110,932 |
| July 18, 2025 | 3.35 | 3.37 | 3.37 | 3.42 | 3.29 | 136,600 |
| July 17, 2025 | 3.13 | 3.3 | 3.3 | 3.34 | 3.08 | 217,301 |
| July 16, 2025 | 2.98 | 3.13 | 3.13 | 3.18 | 2.91 | 231,267 |
| July 15, 2025 | 3.26 | 2.94 | 2.94 | 3.26 | 2.94 | 210,606 |
| July 14, 2025 | 3.47 | 3.22 | 3.22 | 3.59 | 3.17 | 197,800 |
| July 11, 2025 | 3.69 | 3.48 | 3.48 | 3.8 | 3.46 | 91,400 |
| July 10, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.71 | 49,306 |
| July 09, 2025 | 3.82 | 3.75 | 3.75 | 3.83 | 3.72 | 82,812 |
| July 08, 2025 | 3.67 | 3.8 | 3.8 | 3.8 | 3.67 | 162,049 |
| July 07, 2025 | 3.58 | 3.67 | 3.67 | 3.68 | 3.54 | 278,600 |
| July 03, 2025 | 3.66 | 3.62 | 3.62 | 3.68 | 3.57 | 106,116 |
| July 02, 2025 | 3.67 | 3.64 | 3.64 | 3.69 | 3.5 | 303,621 |
| July 01, 2025 | 3.56 | 3.68 | 3.68 | 3.69 | 3.46 | 322,225 |
| June 30, 2025 | 3.69 | 3.58 | 3.58 | 3.77 | 3.45 | 362,714 |
| June 27, 2025 | 3.59 | 3.63 | 3.63 | 3.74 | 3.45 | 5.11M |
| June 26, 2025 | 3.44 | 3.58 | 3.58 | 3.64 | 3.37 | 183,604 |
| June 25, 2025 | 3.6 | 3.41 | 3.41 | 3.66 | 3.4 | 167,500 |
| June 24, 2025 | 3.5 | 3.56 | 3.56 | 3.71 | 3.39 | 331,019 |
| June 23, 2025 | 3.38 | 3.43 | 3.43 | 3.52 | 3.36 | 295,830 |
| June 20, 2025 | 3.28 | 3.38 | 3.38 | 3.45 | 3.2 | 241,300 |
| June 18, 2025 | 3.25 | 3.25 | 3.25 | 3.31 | 3.15 | 233,621 |
| June 17, 2025 | 3.22 | 3.25 | 3.25 | 3.35 | 3.15 | 164,135 |
| June 16, 2025 | 3.26 | 3.23 | 3.23 | 3.38 | 3.2 | 174,900 |
| June 13, 2025 | 3.16 | 3.23 | 3.23 | 3.3 | 3.15 | 85,725 |
| June 12, 2025 | 3.17 | 3.2 | 3.2 | 3.29 | 3.16 | 262,800 |
| June 11, 2025 | 3.08 | 3.2 | 3.2 | 3.3 | 3.01 | 228,158 |