4.64
-0.18(-3.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.75 | 4.64 | 4.64 | 4.77 | 4.56 | 633,233 |
| September 25, 2025 | 4.6 | 4.82 | 4.82 | 4.86 | 4.6 | 859,300 |
| September 24, 2025 | 4.47 | 4.64 | 4.64 | 4.9 | 4.43 | 1.08M |
| September 23, 2025 | 4.49 | 4.39 | 4.39 | 4.51 | 4.33 | 723,675 |
| September 22, 2025 | 4.31 | 4.48 | 4.48 | 4.55 | 4.27 | 598,714 |
| September 19, 2025 | 4.39 | 4.31 | 4.31 | 4.45 | 4.25 | 625,400 |
| September 18, 2025 | 4.45 | 4.35 | 4.35 | 4.46 | 4.28 | 576,500 |
| September 17, 2025 | 4.2 | 4.42 | 4.42 | 4.51 | 4.15 | 1.22M |
| September 16, 2025 | 4.13 | 4.13 | 4.13 | 4.18 | 4.05 | 512,400 |
| September 15, 2025 | 4.14 | 4.12 | 4.12 | 4.21 | 4.07 | 378,664 |
| September 12, 2025 | 4.12 | 4.05 | 4.05 | 4.12 | 4.04 | 343,946 |
| September 11, 2025 | 4.08 | 4.12 | 4.12 | 4.21 | 4.07 | 348,672 |
| September 10, 2025 | 4.31 | 4.06 | 4.06 | 4.31 | 4.04 | 575,056 |
| September 09, 2025 | 4.39 | 4.31 | 4.31 | 4.41 | 4.25 | 337,253 |
| September 08, 2025 | 4.38 | 4.39 | 4.38 | 4.39 | 4.27 | 398,577 |
| September 05, 2025 | 4.37 | 4.34 | 4.34 | 4.45 | 4.22 | 467,100 |
| September 04, 2025 | 4.32 | 4.3 | 4.3 | 4.34 | 4.25 | 436,567 |
| September 03, 2025 | 4.42 | 4.37 | 4.37 | 4.47 | 4.31 | 500,226 |
| September 02, 2025 | 4.3 | 4.44 | 4.44 | 4.47 | 4.2 | 593,128 |
| August 29, 2025 | 4.49 | 4.37 | 4.37 | 4.5 | 4.3 | 781,000 |
| August 28, 2025 | 4.54 | 4.48 | 4.48 | 4.64 | 4.47 | 496,764 |
| August 27, 2025 | 4.77 | 4.53 | 4.53 | 4.8 | 4.48 | 972,000 |
| August 26, 2025 | 4.54 | 4.96 | 4.96 | 4.96 | 4.54 | 926,700 |
| August 25, 2025 | 4.56 | 4.53 | 4.53 | 4.75 | 4.51 | 610,500 |
| August 22, 2025 | 4.64 | 4.52 | 4.52 | 4.64 | 4.47 | 622,600 |
| August 21, 2025 | 4.56 | 4.65 | 4.65 | 4.72 | 4.55 | 368,200 |
| August 20, 2025 | 4.57 | 4.54 | 4.54 | 4.61 | 4.47 | 402,900 |
| August 19, 2025 | 4.47 | 4.58 | 4.58 | 4.69 | 4.44 | 976,733 |
| August 18, 2025 | 5.03 | 4.51 | 4.51 | 5.08 | 4.49 | 1.6M |
| August 15, 2025 | 4.99 | 4.99 | 4.99 | 5.37 | 4.93 | 1.01M |
| August 14, 2025 | 4.89 | 5.01 | 5.01 | 5.11 | 4.8 | 1.07M |
| August 13, 2025 | 4.35 | 5.04 | 5.04 | 5.1 | 4.33 | 3.1M |
| August 12, 2025 | 3.99 | 4.3 | 4.3 | 4.3 | 3.99 | 1.4M |
| August 11, 2025 | 4 | 3.85 | 3.85 | 4.57 | 3.6 | 2.5M |
| August 08, 2025 | 3.77 | 3.78 | 3.78 | 3.8 | 3.6 | 509,700 |
| August 07, 2025 | 3.77 | 3.74 | 3.74 | 3.8 | 3.66 | 310,372 |
| August 06, 2025 | 3.74 | 3.76 | 3.76 | 3.77 | 3.68 | 380,519 |
| August 05, 2025 | 3.6 | 3.72 | 3.72 | 3.82 | 3.6 | 931,200 |
| August 04, 2025 | 3.6 | 3.57 | 3.57 | 3.66 | 3.52 | 262,629 |
| August 01, 2025 | 3.52 | 3.51 | 3.51 | 3.55 | 3.41 | 331,000 |
| July 31, 2025 | 3.53 | 3.6 | 3.6 | 3.65 | 3.52 | 223,443 |
| July 30, 2025 | 3.56 | 3.57 | 3.57 | 3.64 | 3.52 | 360,657 |
| July 29, 2025 | 3.68 | 3.54 | 3.54 | 3.72 | 3.53 | 406,617 |
| July 28, 2025 | 3.86 | 3.71 | 3.71 | 3.89 | 3.71 | 266,300 |
| July 25, 2025 | 3.73 | 3.85 | 3.85 | 3.98 | 3.73 | 517,900 |
| July 24, 2025 | 3.83 | 3.73 | 3.73 | 3.92 | 3.73 | 547,100 |
| July 23, 2025 | 3.9 | 3.84 | 3.84 | 4.12 | 3.81 | 1.16M |
| July 22, 2025 | 3.6 | 3.8 | 3.8 | 3.83 | 3.58 | 788,729 |
| July 21, 2025 | 3.64 | 3.6 | 3.6 | 3.78 | 3.6 | 1.4M |
| July 18, 2025 | 3.51 | 3.63 | 3.63 | 3.66 | 3.51 | 946,429 |
| July 17, 2025 | 3.41 | 3.5 | 3.5 | 3.56 | 3.4 | 744,722 |
| July 16, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.3 | 558,800 |
| July 15, 2025 | 3.43 | 3.46 | 3.46 | 3.52 | 3.38 | 414,111 |
| July 14, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.31 | 383,801 |
| July 11, 2025 | 3.45 | 3.37 | 3.37 | 3.46 | 3.36 | 437,720 |
| July 10, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.41 | 383,376 |
| July 09, 2025 | 3.6 | 3.46 | 3.46 | 3.6 | 3.42 | 397,214 |
| July 08, 2025 | 3.44 | 3.56 | 3.56 | 3.69 | 3.44 | 1.35M |
| July 07, 2025 | 3.4 | 3.42 | 3.42 | 3.62 | 3.38 | 582,739 |
| July 03, 2025 | 3.4 | 3.36 | 3.36 | 3.42 | 3.33 | 229,400 |