4.16
+0.077(+1.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.04 | 4.08 | 4.08 | 4.08 | 4.04 | 1,190 |
September 04, 2025 | 4.01 | 4.17 | 4.17 | 4.17 | 4.01 | 6,565 |
September 03, 2025 | 4.09 | 4.08 | 4.08 | 4.19 | 4.08 | 1,609 |
September 02, 2025 | 4.31 | 4.05 | 4.05 | 4.32 | 3.95 | 5,232 |
September 01, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0 |
August 29, 2025 | 4.06 | 4.37 | 4.37 | 4.42 | 4.06 | 6,408 |
August 28, 2025 | 4.42 | 4.2 | 4.2 | 4.42 | 4.13 | 2,377 |
August 27, 2025 | 3.97 | 4.23 | 4.23 | 4.24 | 3.97 | 8,717 |
August 26, 2025 | 4.18 | 3.97 | 3.97 | 4.18 | 3.95 | 5,616 |
August 22, 2025 | 3.94 | 4.19 | 4.19 | 4.19 | 3.89 | 59,749 |
August 21, 2025 | 3.7 | 3.85 | 3.85 | 3.85 | 3.7 | 3,296 |
August 20, 2025 | 3.57 | 3.71 | 3.71 | 3.76 | 3.55 | 86,544 |
August 19, 2025 | 3.3 | 3.47 | 3.47 | 3.53 | 3.3 | 135,046 |
August 18, 2025 | 3.26 | 3.29 | 3.29 | 3.37 | 3.22 | 44,009 |
August 15, 2025 | 3.02 | 3.22 | 3.22 | 3.22 | 3.01 | 4,467 |
August 14, 2025 | 2.9 | 2.89 | 2.89 | 2.96 | 2.88 | 81,084 |
August 13, 2025 | 2.87 | 2.92 | 2.92 | 2.94 | 2.84 | 19,066 |
August 12, 2025 | 2.94 | 2.84 | 2.84 | 2.94 | 2.75 | 18,830 |
August 11, 2025 | 2.73 | 2.95 | 2.95 | 2.96 | 2.73 | 27,500 |
August 08, 2025 | 2.54 | 2.66 | 2.66 | 2.7 | 2.48 | 23,722 |
August 07, 2025 | 2.51 | 2.5 | 2.5 | 2.51 | 2.44 | 3,900 |
August 06, 2025 | 2.52 | 2.45 | 2.45 | 2.53 | 2.44 | 21,461 |
August 05, 2025 | 2.38 | 2.5 | 2.5 | 2.51 | 2.35 | 30,163 |
August 04, 2025 | 2.31 | 2.39 | 2.39 | 2.44 | 2.31 | 21,699 |
August 01, 2025 | 2.49 | 2.42 | 2.42 | 2.49 | 2.37 | 38,780 |
July 31, 2025 | 2.55 | 2.49 | 2.49 | 2.58 | 2.48 | 31,876 |
July 30, 2025 | 2.55 | 2.42 | 2.42 | 2.59 | 2.42 | 19,449 |
July 29, 2025 | 2.58 | 2.45 | 2.45 | 2.58 | 2.39 | 55,651 |
July 28, 2025 | 2.61 | 2.6 | 2.6 | 2.62 | 2.57 | 25,383 |
July 25, 2025 | 2.68 | 2.54 | 2.54 | 2.68 | 2.54 | 12,615 |
July 24, 2025 | 2.54 | 2.6 | 2.6 | 2.65 | 2.54 | 21,432 |
July 23, 2025 | 2.48 | 2.54 | 2.54 | 2.54 | 2.48 | 114,251 |
July 22, 2025 | 2.42 | 2.48 | 2.48 | 2.48 | 2.34 | 31,876 |
July 21, 2025 | 2.54 | 2.47 | 2.47 | 2.68 | 2.47 | 19,915 |
July 18, 2025 | 2.74 | 2.6 | 2.6 | 2.74 | 2.6 | 24,744 |
July 17, 2025 | 2.72 | 2.66 | 2.66 | 2.72 | 2.64 | 26,414 |
July 16, 2025 | 2.56 | 2.67 | 2.67 | 2.73 | 2.56 | 83,379 |
July 15, 2025 | 2.59 | 2.53 | 2.53 | 2.66 | 2.52 | 91,927 |
July 14, 2025 | 2.38 | 2.53 | 2.53 | 2.54 | 2.38 | 12,397 |
July 11, 2025 | 2.4 | 2.38 | 2.38 | 2.53 | 2.38 | 10,989 |
July 10, 2025 | 2.34 | 2.42 | 2.42 | 2.44 | 2.27 | 57,423 |
July 09, 2025 | 2.32 | 2.34 | 2.34 | 2.34 | 2.32 | 3,399 |
July 08, 2025 | 2.25 | 2.29 | 2.29 | 2.29 | 2.24 | 10,793 |
July 07, 2025 | 2.35 | 2.25 | 2.25 | 2.39 | 2.25 | 10,023 |
July 04, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2,000 |
July 03, 2025 | 2.4 | 2.47 | 2.47 | 2.47 | 2.36 | 2,496 |
July 02, 2025 | 2.38 | 2.37 | 2.37 | 2.44 | 2.26 | 26,429 |
July 01, 2025 | 2.55 | 2.49 | 2.49 | 2.57 | 2.49 | 53,205 |
June 30, 2025 | 2.66 | 2.62 | 2.62 | 2.66 | 2.62 | 1,106 |
June 27, 2025 | 2.69 | 2.54 | 2.54 | 2.7 | 2.49 | 21,376 |
June 26, 2025 | 2.64 | 2.68 | 2.68 | 2.68 | 2.64 | 4,948 |
June 25, 2025 | 2.88 | 2.66 | 2.66 | 2.9 | 2.64 | 13,560 |
June 24, 2025 | 2.98 | 2.87 | 2.87 | 2.98 | 2.82 | 49,258 |
June 23, 2025 | 2.86 | 3.04 | 3.04 | 3.04 | 2.86 | 14,859 |
June 20, 2025 | 3 | 2.82 | 2.82 | 3.08 | 2.82 | 16,957 |
June 19, 2025 | 2.98 | 2.97 | 2.97 | 3.01 | 2.97 | 203 |
June 18, 2025 | 3.14 | 3.03 | 3.03 | 3.16 | 3.03 | 2,501 |
June 17, 2025 | 3.33 | 3.23 | 3.23 | 3.37 | 3.2 | 692 |
June 16, 2025 | 3.53 | 3.38 | 3.38 | 3.53 | 3.38 | 3,186 |
June 13, 2025 | 3.33 | 3.45 | 3.45 | 3.45 | 3.29 | 2,943 |