4.01
+0.247(+6.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.89 | 4.01 | 4.01 | 4.06 | 3.85 | 88,806 |
| September 25, 2025 | 3.56 | 3.76 | 3.76 | 3.82 | 3.54 | 119,995 |
| September 24, 2025 | 3.6 | 3.54 | 3.54 | 3.62 | 3.5 | 46,864 |
| September 23, 2025 | 3.27 | 3.59 | 3.59 | 3.6 | 3.27 | 102,674 |
| September 22, 2025 | 3.26 | 3.24 | 3.24 | 3.29 | 3.18 | 43,165 |
| September 19, 2025 | 3.12 | 3.19 | 3.19 | 3.2 | 3.1 | 47,511 |
| September 18, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.09 | 1,025 |
| September 17, 2025 | 3.15 | 3.08 | 3.08 | 3.15 | 2.99 | 20,424 |
| September 16, 2025 | 3.21 | 3.15 | 3.15 | 3.26 | 3.15 | 33,027 |
| September 15, 2025 | 3.19 | 3.21 | 3.21 | 3.25 | 3.14 | 18,133 |
| September 12, 2025 | 3.15 | 3.19 | 3.19 | 3.22 | 3.12 | 36,734 |
| September 11, 2025 | 3.11 | 3.12 | 3.12 | 3.12 | 3.08 | 893 |
| September 10, 2025 | 3.09 | 3.12 | 3.12 | 3.18 | 3.09 | 4,745 |
| September 09, 2025 | 3.13 | 3.01 | 3.01 | 3.16 | 2.97 | 12,049 |
| September 08, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 3.1 | 5,651 |
| September 05, 2025 | 3.09 | 3.06 | 3.06 | 3.19 | 3.06 | 41,925 |
| September 04, 2025 | 3.24 | 3.04 | 3.04 | 3.29 | 3.03 | 31,072 |
| September 03, 2025 | 3.22 | 3.42 | 3.42 | 3.43 | 3.18 | 102,942 |
| September 02, 2025 | 3.27 | 3.25 | 3.25 | 3.31 | 3.11 | 27,962 |
| September 01, 2025 | 3.13 | 3.32 | 3.32 | 3.34 | 3.13 | 67,411 |
| August 29, 2025 | 2.94 | 2.95 | 2.95 | 2.96 | 2.92 | 9,273 |
| August 28, 2025 | 2.95 | 2.93 | 2.93 | 2.98 | 2.93 | 80 |
| August 27, 2025 | 2.9 | 2.92 | 2.92 | 2.92 | 2.88 | 1,819 |
| August 26, 2025 | 2.91 | 2.9 | 2.9 | 2.91 | 2.86 | 9,468 |
| August 22, 2025 | 2.93 | 3.07 | 3.07 | 3.07 | 2.88 | 1,877 |
| August 21, 2025 | 2.86 | 2.91 | 2.91 | 2.93 | 2.85 | 49 |
| August 20, 2025 | 2.79 | 2.88 | 2.88 | 2.91 | 2.78 | 12,344 |
| August 19, 2025 | 2.92 | 2.83 | 2.83 | 2.92 | 2.81 | 857 |
| August 18, 2025 | 2.91 | 2.92 | 2.92 | 2.92 | 2.88 | 19,271 |
| August 15, 2025 | 3.05 | 2.93 | 2.93 | 3.05 | 2.89 | 1,790 |
| August 14, 2025 | 2.93 | 2.97 | 2.97 | 2.99 | 2.93 | 61,390 |
| August 13, 2025 | 2.99 | 2.91 | 2.91 | 2.99 | 2.91 | 24,683 |
| August 12, 2025 | 2.88 | 2.93 | 2.93 | 2.97 | 2.87 | 76,573 |
| August 11, 2025 | 2.86 | 2.9 | 2.9 | 2.9 | 2.78 | 23,862 |
| August 08, 2025 | 3 | 2.92 | 2.92 | 3.02 | 2.89 | 11,967 |
| August 07, 2025 | 2.99 | 2.95 | 2.95 | 3 | 2.92 | 28,994 |
| August 06, 2025 | 2.87 | 2.91 | 2.91 | 2.93 | 2.86 | 14,354 |
| August 05, 2025 | 2.9 | 2.85 | 2.85 | 2.9 | 2.78 | 53,218 |
| August 04, 2025 | 2.85 | 2.93 | 2.93 | 3.01 | 2.82 | 199,605 |
| August 01, 2025 | 2.75 | 2.78 | 2.78 | 2.79 | 2.61 | 364,755 |
| July 31, 2025 | 2.86 | 2.71 | 2.71 | 2.87 | 2.7 | 65,878 |
| July 30, 2025 | 3.24 | 3.07 | 3.07 | 3.34 | 3.07 | 72,380 |
| July 29, 2025 | 3.19 | 3.26 | 3.26 | 3.3 | 3.19 | 64,705 |
| July 28, 2025 | 3.35 | 3.3 | 3.3 | 3.47 | 3.25 | 155,079 |
| July 25, 2025 | 3.33 | 3.26 | 3.26 | 3.35 | 3.19 | 85,647 |
| July 24, 2025 | 3.38 | 3.39 | 3.39 | 3.42 | 3.26 | 97,973 |
| July 23, 2025 | 3.57 | 3.49 | 3.49 | 3.59 | 3.46 | 45,275 |
| July 22, 2025 | 3.61 | 3.57 | 3.57 | 3.62 | 3.5 | 73,530 |
| July 21, 2025 | 3.48 | 3.57 | 3.57 | 3.69 | 3.46 | 130,056 |
| July 18, 2025 | 3.56 | 3.47 | 3.47 | 3.67 | 3.47 | 58,512 |
| July 17, 2025 | 3.33 | 3.46 | 3.46 | 3.48 | 3.31 | 109,147 |
| July 16, 2025 | 3.3 | 3.37 | 3.37 | 3.38 | 3.25 | 16,382 |
| July 15, 2025 | 3.29 | 3.2 | 3.2 | 3.33 | 3.2 | 33,722 |
| July 14, 2025 | 3.4 | 3.27 | 3.27 | 3.48 | 3.25 | 93,909 |
| July 11, 2025 | 3.23 | 3.48 | 3.48 | 3.48 | 3.23 | 175,721 |
| July 10, 2025 | 3.17 | 3.28 | 3.28 | 3.36 | 3.17 | 106,653 |
| July 09, 2025 | 3.09 | 3.06 | 3.06 | 3.11 | 3.05 | 135,038 |
| July 08, 2025 | 3.13 | 3.03 | 3.03 | 3.17 | 3 | 33,816 |
| July 07, 2025 | 3.01 | 3.09 | 3.09 | 3.1 | 2.99 | 139,497 |
| July 04, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.11 | 66,916 |