4.59
+0.02(+0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 4.6 | 4.59 | 4.59 | 4.66 | 4.52 | 227,082 |
| September 30, 2025 | 4.55 | 4.57 | 4.57 | 4.67 | 4.42 | 211,800 |
| September 29, 2025 | 4.58 | 4.49 | 4.49 | 4.6 | 4.47 | 202,501 |
| September 26, 2025 | 4.61 | 4.56 | 4.56 | 4.68 | 4.52 | 148,000 |
| September 25, 2025 | 4.68 | 4.61 | 4.61 | 4.69 | 4.48 | 282,844 |
| September 24, 2025 | 4.8 | 4.71 | 4.71 | 4.96 | 4.62 | 456,994 |
| September 23, 2025 | 4.96 | 4.79 | 4.79 | 5 | 4.73 | 410,700 |
| September 22, 2025 | 4.71 | 4.92 | 4.92 | 4.99 | 4.57 | 558,241 |
| September 19, 2025 | 4.78 | 4.77 | 4.77 | 4.84 | 4.65 | 460,600 |
| September 18, 2025 | 4.6 | 4.69 | 4.69 | 4.75 | 4.55 | 284,400 |
| September 17, 2025 | 4.65 | 4.58 | 4.58 | 4.75 | 4.5 | 309,800 |
| September 16, 2025 | 4.87 | 4.65 | 4.65 | 4.87 | 4.56 | 322,200 |
| September 15, 2025 | 4.48 | 4.84 | 4.84 | 4.86 | 4.43 | 814,471 |
| September 12, 2025 | 4.52 | 4.45 | 4.45 | 4.6 | 4.43 | 366,721 |
| September 11, 2025 | 4.7 | 4.57 | 4.57 | 4.78 | 4.55 | 394,354 |
| September 10, 2025 | 4.53 | 4.69 | 4.69 | 4.87 | 4.47 | 459,805 |
| September 09, 2025 | 4.79 | 4.49 | 4.49 | 4.79 | 4.43 | 350,305 |
| September 08, 2025 | 4.75 | 4.77 | 4.77 | 4.79 | 4.61 | 366,200 |
| September 05, 2025 | 4.52 | 4.72 | 4.72 | 4.74 | 4.46 | 375,255 |
| September 04, 2025 | 4.57 | 4.52 | 4.52 | 4.61 | 4.42 | 473,645 |
| September 03, 2025 | 4.7 | 4.6 | 4.6 | 4.78 | 4.57 | 550,751 |
| September 02, 2025 | 4.85 | 4.7 | 4.7 | 5.06 | 4.64 | 1.11M |
| August 29, 2025 | 4.56 | 4.97 | 4.97 | 4.98 | 4.5 | 1.32M |
| August 28, 2025 | 3.86 | 4.65 | 4.65 | 4.69 | 3.86 | 3.68M |
| August 27, 2025 | 3.68 | 3.71 | 3.71 | 3.87 | 3.58 | 1.03M |
| August 26, 2025 | 3.7 | 3.68 | 3.68 | 3.73 | 3.6 | 248,500 |
| August 25, 2025 | 3.48 | 3.65 | 3.65 | 3.73 | 3.41 | 560,100 |
| August 22, 2025 | 3.52 | 3.47 | 3.47 | 3.54 | 3.38 | 543,325 |
| August 21, 2025 | 3.24 | 3.44 | 3.44 | 3.51 | 3.2 | 576,924 |
| August 20, 2025 | 3.36 | 3.23 | 3.23 | 3.39 | 3.1 | 311,782 |
| August 19, 2025 | 3.45 | 3.24 | 3.24 | 3.5 | 3.23 | 370,737 |
| August 18, 2025 | 3.06 | 3.43 | 3.43 | 3.58 | 3.06 | 1.39M |
| August 15, 2025 | 2.96 | 2.89 | 2.89 | 3 | 2.86 | 190,981 |
| August 14, 2025 | 2.99 | 2.97 | 2.97 | 3.05 | 2.9 | 117,559 |
| August 13, 2025 | 2.99 | 3.01 | 3.01 | 3.08 | 2.98 | 111,411 |
| August 12, 2025 | 2.98 | 3.04 | 3.04 | 3.08 | 2.95 | 243,348 |
| August 11, 2025 | 3.03 | 2.95 | 2.95 | 3.05 | 2.92 | 113,100 |
| August 08, 2025 | 3 | 2.99 | 2.99 | 3.06 | 2.94 | 81,808 |
| August 07, 2025 | 3.03 | 2.97 | 2.97 | 3.06 | 2.91 | 133,505 |
| August 06, 2025 | 3.01 | 3.01 | 3.01 | 3.04 | 2.91 | 192,200 |
| August 05, 2025 | 3.1 | 3.03 | 3.03 | 3.16 | 2.97 | 128,106 |
| August 04, 2025 | 2.95 | 3.1 | 3.1 | 3.16 | 2.91 | 165,453 |
| August 01, 2025 | 3.15 | 2.94 | 2.94 | 3.19 | 2.9 | 359,034 |
| July 31, 2025 | 3.2 | 3.21 | 3.21 | 3.25 | 3.15 | 222,342 |
| July 30, 2025 | 3.22 | 3.17 | 3.17 | 3.26 | 3.14 | 156,126 |
| July 29, 2025 | 3.33 | 3.22 | 3.22 | 3.4 | 3.18 | 327,600 |
| July 28, 2025 | 3.23 | 3.33 | 3.33 | 3.39 | 3.21 | 244,366 |
| July 25, 2025 | 3.24 | 3.2 | 3.2 | 3.25 | 3.18 | 90,507 |
| July 24, 2025 | 3.2 | 3.22 | 3.22 | 3.29 | 3.15 | 131,454 |
| July 23, 2025 | 3.2 | 3.22 | 3.22 | 3.26 | 3.16 | 142,715 |
| July 22, 2025 | 3.2 | 3.15 | 3.15 | 3.27 | 3.08 | 232,087 |
| July 21, 2025 | 3.3 | 3.2 | 3.2 | 3.38 | 3.2 | 321,226 |
| July 18, 2025 | 3.23 | 3.25 | 3.25 | 3.32 | 3.18 | 257,215 |
| July 17, 2025 | 3.15 | 3.19 | 3.19 | 3.22 | 3.13 | 164,500 |
| July 16, 2025 | 3.2 | 3.13 | 3.13 | 3.21 | 3.08 | 207,129 |
| July 15, 2025 | 3 | 3.15 | 3.15 | 3.22 | 2.98 | 304,000 |
| July 14, 2025 | 3.02 | 2.98 | 2.98 | 3.05 | 2.95 | 121,140 |
| July 11, 2025 | 3.02 | 3.02 | 3.02 | 3.07 | 2.92 | 206,842 |
| July 10, 2025 | 3.02 | 3.03 | 3.03 | 3.11 | 2.95 | 243,751 |
| July 09, 2025 | 3.04 | 3.03 | 3.03 | 3.05 | 2.94 | 242,846 |