4.16
-0.005(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.16 | 4.16 | 4.16 | 4.24 | 4.09 | 16,125 |
| September 25, 2025 | 4.22 | 4.16 | 4.16 | 4.35 | 4.15 | 56,400 |
| September 24, 2025 | 4.27 | 4.25 | 4.25 | 4.27 | 4.21 | 2,508 |
| September 23, 2025 | 4.15 | 4.21 | 4.21 | 4.3 | 4.1 | 23,337 |
| September 22, 2025 | 4.16 | 4.1 | 4.1 | 4.38 | 4.1 | 37,700 |
| September 19, 2025 | 4.17 | 4.09 | 4.09 | 4.53 | 4.09 | 45,800 |
| September 18, 2025 | 4.11 | 4.18 | 4.18 | 4.33 | 4.11 | 29,800 |
| September 17, 2025 | 4.21 | 4.11 | 4.11 | 4.33 | 4.11 | 42,700 |
| September 16, 2025 | 4.45 | 4.3 | 4.3 | 4.51 | 4.21 | 67,600 |
| September 15, 2025 | 4.46 | 4.41 | 4.41 | 4.58 | 4.11 | 71,600 |
| September 12, 2025 | 4.25 | 4.45 | 4.45 | 4.59 | 4.04 | 93,214 |
| September 11, 2025 | 4.13 | 4.25 | 4.25 | 4.49 | 4.07 | 293,958 |
| September 10, 2025 | 4.79 | 4.73 | 4.73 | 4.8 | 4.55 | 250,400 |
| September 09, 2025 | 4.56 | 4.58 | 4.58 | 4.7 | 4.52 | 13,123 |
| September 08, 2025 | 4.61 | 4.54 | 4.54 | 4.61 | 4.53 | 12,400 |
| September 05, 2025 | 4.67 | 4.61 | 4.61 | 4.7 | 4.58 | 10,600 |
| September 04, 2025 | 4.72 | 4.67 | 4.67 | 4.75 | 4.59 | 18,113 |
| September 03, 2025 | 4.67 | 4.74 | 4.74 | 4.75 | 4.63 | 19,000 |
| September 02, 2025 | 4.75 | 4.61 | 4.61 | 4.75 | 4.5 | 19,327 |
| August 29, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.67 | 11,100 |
| August 28, 2025 | 4.7 | 4.68 | 4.68 | 4.76 | 4.66 | 33,212 |
| August 27, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.6 | 10,011 |
| August 26, 2025 | 4.68 | 4.75 | 4.75 | 4.75 | 4.65 | 23,200 |
| August 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.69 | 9,300 |
| August 22, 2025 | 4.98 | 4.75 | 4.75 | 4.98 | 4.68 | 31,541 |
| August 21, 2025 | 4.49 | 4.66 | 4.66 | 4.66 | 4.49 | 409 |
| August 20, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.72 | 19,827 |
| August 19, 2025 | 4.75 | 4.79 | 4.79 | 4.79 | 4.69 | 17,500 |
| August 18, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.67 | 15,800 |
| August 15, 2025 | 4.76 | 4.75 | 4.75 | 4.79 | 4.64 | 6,000 |
| August 14, 2025 | 4.77 | 4.75 | 4.75 | 4.77 | 4.71 | 10,833 |
| August 13, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | 16,300 |
| August 12, 2025 | 4.59 | 4.75 | 4.75 | 4.75 | 4.59 | 28,118 |
| August 11, 2025 | 4.69 | 4.65 | 4.65 | 4.7 | 4.5 | 18,031 |
| August 08, 2025 | 4.51 | 4.69 | 4.69 | 4.75 | 4.51 | 21,100 |
| August 07, 2025 | 4.53 | 4.5 | 4.5 | 4.57 | 4.41 | 10,116 |
| August 06, 2025 | 4.49 | 4.6 | 4.6 | 4.61 | 4.49 | 35,614 |
| August 05, 2025 | 4.47 | 4.6 | 4.6 | 4.6 | 4.23 | 41,900 |
| August 04, 2025 | 4.49 | 4.7 | 4.7 | 4.72 | 4.26 | 12,045 |
| August 01, 2025 | 4.39 | 4.5 | 4.5 | 4.61 | 4.25 | 34,936 |
| July 31, 2025 | 4.5 | 4.5 | 4.5 | 4.51 | 4.36 | 31,500 |
| July 30, 2025 | 4.4 | 4.5 | 4.5 | 4.56 | 4.38 | 27,214 |
| July 29, 2025 | 4.59 | 4.41 | 4.41 | 4.59 | 4.23 | 33,500 |
| July 28, 2025 | 4.11 | 4.57 | 4.57 | 4.57 | 4.06 | 32,100 |
| July 25, 2025 | 4.1 | 4.25 | 4.25 | 4.44 | 4.1 | 17,700 |
| July 24, 2025 | 4.24 | 4.27 | 4.27 | 4.27 | 4.14 | 35,528 |
| July 23, 2025 | 4.3 | 4.16 | 4.16 | 4.49 | 4.03 | 91,400 |
| July 22, 2025 | 4.48 | 4.35 | 4.35 | 4.49 | 4.25 | 84,843 |
| July 21, 2025 | 4.47 | 4.5 | 4.5 | 4.51 | 4.45 | 10,100 |
| July 18, 2025 | 4.56 | 4.51 | 4.51 | 4.57 | 4.5 | 12,222 |
| July 17, 2025 | 4.52 | 4.57 | 4.57 | 4.7 | 4.47 | 3,546 |
| July 16, 2025 | 4.55 | 4.5 | 4.5 | 4.55 | 4.46 | 6,311 |
| July 15, 2025 | 4.75 | 4.51 | 4.51 | 4.75 | 4.46 | 12,604 |
| July 14, 2025 | 4.66 | 4.71 | 4.71 | 4.74 | 4.46 | 15,000 |
| July 11, 2025 | 4.61 | 4.67 | 4.67 | 4.75 | 4.56 | 14,300 |
| July 10, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.45 | 20,642 |
| July 09, 2025 | 4.67 | 4.71 | 4.71 | 4.75 | 4.64 | 10,912 |
| July 08, 2025 | 4.66 | 4.53 | 4.53 | 4.7 | 4.52 | 14,045 |
| July 07, 2025 | 4.7 | 4.59 | 4.59 | 4.7 | 4.4 | 37,800 |
| July 03, 2025 | 4.51 | 4.65 | 4.65 | 4.65 | 4.51 | 6,700 |