4.17
+0.17(+4.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 4 | 4.17 | 4.17 | 4.26 | 3.94 | 1.1M |
| September 10, 2025 | 3.9 | 4 | 4 | 4.22 | 3.88 | 2.01M |
| September 09, 2025 | 3.93 | 3.87 | 3.87 | 3.97 | 3.78 | 857,035 |
| September 08, 2025 | 3.94 | 3.93 | 3.93 | 4.03 | 3.81 | 924,500 |
| September 05, 2025 | 3.89 | 3.94 | 3.94 | 4.08 | 3.82 | 1.59M |
| September 04, 2025 | 3.94 | 3.87 | 3.87 | 3.95 | 3.75 | 1.02M |
| September 03, 2025 | 3.71 | 3.94 | 3.94 | 3.97 | 3.71 | 1.51M |
| September 02, 2025 | 3.66 | 3.71 | 3.71 | 4.05 | 3.65 | 1.75M |
| August 29, 2025 | 3.92 | 3.62 | 3.62 | 3.98 | 3.59 | 1.4M |
| August 28, 2025 | 3.94 | 3.91 | 3.91 | 4.17 | 3.88 | 1.44M |
| August 27, 2025 | 3.85 | 3.9 | 3.9 | 3.97 | 3.8 | 965,817 |
| August 26, 2025 | 3.75 | 3.87 | 3.87 | 3.88 | 3.68 | 936,323 |
| August 25, 2025 | 3.89 | 3.72 | 3.72 | 3.95 | 3.71 | 1.28M |
| August 22, 2025 | 3.7 | 3.91 | 3.91 | 4.05 | 3.7 | 1.42M |
| August 21, 2025 | 3.78 | 3.69 | 3.69 | 3.87 | 3.66 | 999,425 |
| August 20, 2025 | 3.62 | 3.77 | 3.77 | 3.86 | 3.51 | 1.61M |
| August 19, 2025 | 3.96 | 3.65 | 3.65 | 3.99 | 3.63 | 1.57M |
| August 18, 2025 | 4.05 | 3.9 | 3.9 | 4.12 | 3.85 | 1.11M |
| August 15, 2025 | 4.32 | 4.01 | 4.01 | 4.41 | 3.97 | 1.88M |
| August 14, 2025 | 3.71 | 4.26 | 4.26 | 4.33 | 3.68 | 2.59M |
| August 13, 2025 | 3.71 | 3.72 | 3.72 | 3.95 | 3.61 | 1.35M |
| August 12, 2025 | 3.79 | 3.7 | 3.7 | 3.81 | 3.52 | 1.18M |
| August 11, 2025 | 3.64 | 3.78 | 3.78 | 3.79 | 3.51 | 1.35M |
| August 08, 2025 | 3.68 | 3.58 | 3.58 | 3.77 | 3.42 | 1.2M |
| August 07, 2025 | 3.85 | 3.66 | 3.66 | 3.97 | 3.58 | 1.05M |
| August 06, 2025 | 3.74 | 3.77 | 3.77 | 3.86 | 3.51 | 2M |
| August 05, 2025 | 3.75 | 3.74 | 3.74 | 4.23 | 3.66 | 7.24M |
| August 04, 2025 | 3.51 | 3.31 | 3.31 | 3.55 | 3.18 | 1.52M |
| August 01, 2025 | 3.52 | 3.44 | 3.44 | 3.55 | 3.4 | 1.16M |
| July 31, 2025 | 3.56 | 3.46 | 3.46 | 3.69 | 3.4 | 1.75M |
| July 30, 2025 | 3.67 | 3.57 | 3.57 | 3.89 | 3.27 | 4.4M |
| July 29, 2025 | 3.68 | 3.53 | 3.53 | 3.72 | 3.5 | 1.42M |
| July 28, 2025 | 3.88 | 3.64 | 3.64 | 3.91 | 3.63 | 474,500 |
| July 25, 2025 | 3.78 | 3.88 | 3.88 | 3.91 | 3.66 | 716,848 |
| July 24, 2025 | 3.75 | 3.75 | 3.75 | 4.01 | 3.65 | 1.26M |
| July 23, 2025 | 3.4 | 3.76 | 3.76 | 3.83 | 3.37 | 1.84M |
| July 22, 2025 | 3.27 | 3.38 | 3.38 | 3.53 | 3.25 | 1.12M |
| July 21, 2025 | 3.25 | 3.26 | 3.26 | 3.35 | 3.17 | 471,079 |
| July 18, 2025 | 3.34 | 3.21 | 3.21 | 3.37 | 3.14 | 480,400 |
| July 17, 2025 | 3.18 | 3.32 | 3.32 | 3.4 | 3.13 | 750,818 |
| July 16, 2025 | 3.25 | 3.2 | 3.2 | 3.31 | 3.12 | 835,600 |
| July 15, 2025 | 3.51 | 3.16 | 3.16 | 3.55 | 3.11 | 855,300 |
| July 14, 2025 | 3.36 | 3.45 | 3.45 | 3.68 | 3.36 | 897,006 |
| July 11, 2025 | 3.4 | 3.38 | 3.38 | 3.48 | 3.34 | 687,184 |
| July 10, 2025 | 3.48 | 3.48 | 3.48 | 3.5 | 3.3 | 708,600 |
| July 09, 2025 | 3.37 | 3.46 | 3.46 | 3.57 | 3.37 | 720,155 |
| July 08, 2025 | 3.2 | 3.32 | 3.32 | 3.49 | 3.2 | 1.05M |
| July 07, 2025 | 3.16 | 3.2 | 3.2 | 3.22 | 3.01 | 811,473 |
| July 03, 2025 | 3.15 | 3.2 | 3.2 | 3.22 | 3.06 | 516,014 |
| July 02, 2025 | 2.88 | 3.11 | 3.11 | 3.19 | 2.82 | 877,346 |
| July 01, 2025 | 2.89 | 2.88 | 2.88 | 2.98 | 2.81 | 666,400 |
| June 30, 2025 | 3 | 2.89 | 2.89 | 3.09 | 2.85 | 653,209 |
| June 27, 2025 | 3.14 | 3.03 | 3.03 | 3.14 | 2.93 | 1.92M |
| June 26, 2025 | 3.22 | 3.08 | 3.08 | 3.24 | 2.87 | 1.48M |
| June 25, 2025 | 3.04 | 3.25 | 3.25 | 3.33 | 2.88 | 2.03M |
| June 24, 2025 | 2.56 | 2.99 | 2.99 | 3.02 | 2.55 | 2.45M |
| June 23, 2025 | 2.42 | 2.42 | 2.42 | 2.96 | 2.22 | 3.07M |
| June 20, 2025 | 2.75 | 2.59 | 2.59 | 2.78 | 2.58 | 1.41M |
| June 18, 2025 | 2.69 | 2.74 | 2.74 | 2.84 | 2.6 | 722,427 |
| June 17, 2025 | 2.85 | 2.69 | 2.69 | 2.9 | 2.69 | 702,207 |