4.65
+0.4(+9.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.63 | 4.65 | 4.65 | 4.75 | 4.11 | 51,112 |
| September 25, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.74 | 2,000 |
| September 24, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 3,306 |
| September 23, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 306,700 |
| September 22, 2025 | 4.2 | 4.65 | 4.65 | 4.85 | 4.15 | 102,400 |
| September 19, 2025 | 4.66 | 4.66 | 4.66 | 4.8 | 4.66 | 5,300 |
| September 18, 2025 | 4.65 | 4.65 | 4.65 | 4.9 | 4.65 | 4,516 |
| September 17, 2025 | 4.5 | 4.75 | 4.75 | 5 | 4.5 | 4,147 |
| September 16, 2025 | 4.5 | 4.75 | 4.75 | 4.85 | 4.5 | 7,412 |
| September 15, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1,800 |
| September 12, 2025 | 4.65 | 4.65 | 4.65 | 5.25 | 4.62 | 8,337 |
| September 11, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 521 |
| September 10, 2025 | 4.9 | 4.6 | 4.6 | 4.9 | 4.6 | 17,814 |
| September 09, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 5,241 |
| September 08, 2025 | 5 | 4.85 | 4.85 | 5 | 4.8 | 26,900 |
| September 05, 2025 | 5 | 4.86 | 4.86 | 5 | 4.85 | 39,824 |
| September 04, 2025 | 4.7 | 4.95 | 4.95 | 4.95 | 4.7 | 19,500 |
| September 03, 2025 | 4.95 | 4.95 | 4.95 | 5.25 | 4.95 | 8,400 |
| September 02, 2025 | 5.87 | 5.25 | 5.25 | 5.87 | 4.25 | 2,217 |
| August 29, 2025 | 4.6 | 4.9 | 4.9 | 4.9 | 4.6 | 3,100 |
| August 28, 2025 | 3.5 | 4.93 | 4.93 | 4.93 | 3.5 | 25,700 |
| August 27, 2025 | 4.5 | 4.94 | 4.94 | 4.94 | 4.5 | 400 |
| August 26, 2025 | 3.25 | 4.95 | 4.95 | 4.95 | 3.25 | 19,506 |
| August 25, 2025 | 3 | 4.85 | 4.85 | 4.9 | 3 | 31,843 |
| August 22, 2025 | 4.8 | 4.85 | 4.85 | 4.9 | 4.8 | 185,734 |
| August 21, 2025 | 3 | 4.85 | 4.85 | 5 | 3 | 46,624 |
| August 20, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.6 | 109,905 |
| August 19, 2025 | 4.85 | 4.8 | 4.8 | 4.85 | 4.6 | 186,613 |
| August 18, 2025 | 3 | 4.65 | 4.65 | 4.65 | 3 | 4,400 |
| August 15, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 2,305 |
| August 14, 2025 | 4.65 | 4.6 | 4.6 | 4.68 | 4.6 | 14,247 |
| August 13, 2025 | 4.6 | 4.7 | 4.7 | 4.85 | 4.6 | 283,933 |
| August 12, 2025 | 5 | 4.65 | 4.65 | 5 | 4.65 | 5,030 |
| August 11, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.65 | 35,105 |
| August 08, 2025 | 4.65 | 4.75 | 4.75 | 4.8 | 4.65 | 14,420 |
| August 07, 2025 | 4.75 | 4.68 | 4.68 | 4.75 | 4.68 | 12,900 |
| August 06, 2025 | 4.68 | 4.75 | 4.75 | 4.83 | 4.65 | 35,003 |
| August 05, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.68 | 16,110 |
| August 04, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.68 | 623 |
| August 01, 2025 | 4.68 | 4.85 | 4.85 | 4.85 | 4.65 | 10,300 |
| July 31, 2025 | 4.65 | 4.9 | 4.9 | 4.9 | 4.65 | 64,026 |
| July 30, 2025 | 4.5 | 4.68 | 4.68 | 4.75 | 4.5 | 16,122 |
| July 29, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.65 | 41,000 |
| July 28, 2025 | 4.65 | 4.68 | 4.68 | 5 | 4.65 | 1,801 |
| July 25, 2025 | 4.6 | 4.65 | 4.65 | 4.65 | 4.6 | 2,339 |
| July 24, 2025 | 4.65 | 4.83 | 4.83 | 4.83 | 4.65 | 41,400 |
| July 23, 2025 | 5.1 | 4.65 | 4.65 | 5.1 | 4.65 | 28,200 |
| July 22, 2025 | 4.85 | 4.6 | 4.6 | 4.85 | 4.6 | 12,700 |
| July 21, 2025 | 4.6 | 4.6 | 4.6 | 4.9 | 4.6 | 65,900 |
| July 18, 2025 | 4.6 | 4.9 | 4.9 | 4.9 | 4.6 | 47,600 |
| July 17, 2025 | 4.9 | 4.9 | 4.9 | 4.95 | 4.9 | 3,924 |
| July 16, 2025 | 4.65 | 4.61 | 4.61 | 5.05 | 4.6 | 64,446 |
| July 15, 2025 | 4.4 | 4.95 | 4.95 | 5.05 | 4.4 | 23,036 |
| July 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.75 | 1,914 |
| July 11, 2025 | 4.6 | 5.05 | 5.05 | 5.05 | 4.6 | 88,700 |
| July 10, 2025 | 4.4 | 4.6 | 4.6 | 4.75 | 4.4 | 10,100 |
| July 09, 2025 | 4.8 | 4.7 | 4.7 | 4.95 | 4.21 | 134,700 |
| July 08, 2025 | 4.1 | 4.21 | 4.21 | 4.95 | 4.1 | 42,300 |
| July 07, 2025 | 4.85 | 4.95 | 4.95 | 4.95 | 4.85 | 252 |
| July 03, 2025 | 4.01 | 4.85 | 4.85 | 4.85 | 4.01 | 2,700 |
