4.18
-0.03(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.1 | 19,411 |
| September 11, 2025 | 4.01 | 4.21 | 4.21 | 4.35 | 4.01 | 74,779 |
| September 10, 2025 | 4.2 | 4.11 | 4.11 | 4.27 | 4 | 102,500 |
| September 09, 2025 | 3.98 | 4.34 | 4.34 | 4.42 | 3.74 | 1.44M |
| September 08, 2025 | 4.78 | 4.77 | 4.77 | 4.91 | 4.66 | 33,264 |
| September 05, 2025 | 4.76 | 4.88 | 4.88 | 4.9 | 4.67 | 21,956 |
| September 04, 2025 | 4.82 | 4.89 | 4.89 | 5.07 | 4.76 | 30,700 |
| September 03, 2025 | 4.94 | 4.93 | 4.93 | 5.06 | 4.83 | 17,000 |
| September 02, 2025 | 5.01 | 5.05 | 5.05 | 5.11 | 4.9 | 27,000 |
| August 29, 2025 | 5.18 | 5.1 | 5.1 | 5.2 | 5.09 | 21,902 |
| August 28, 2025 | 5.1 | 5.18 | 5.18 | 5.25 | 5.07 | 22,026 |
| August 27, 2025 | 5.29 | 5.15 | 5.15 | 5.29 | 5.07 | 21,543 |
| August 26, 2025 | 5.12 | 5.2 | 5.2 | 5.23 | 5.1 | 15,400 |
| August 25, 2025 | 5.15 | 5.28 | 5.28 | 5.36 | 5.06 | 35,022 |
| August 22, 2025 | 5.1 | 5.22 | 5.22 | 5.32 | 5 | 61,173 |
| August 21, 2025 | 5.39 | 5.29 | 5.29 | 5.48 | 5.12 | 254,904 |
| August 20, 2025 | 5.63 | 5.49 | 5.49 | 5.7 | 5.33 | 75,410 |
| August 19, 2025 | 5.9 | 5.96 | 5.96 | 6.21 | 5.75 | 489,000 |
| August 18, 2025 | 5.67 | 6.3 | 6.3 | 6.72 | 5.6 | 1.2M |
| August 15, 2025 | 5.5 | 5.54 | 5.54 | 5.89 | 5.25 | 115,957 |
| August 14, 2025 | 5.5 | 5.64 | 5.64 | 5.66 | 5.11 | 345,959 |
| August 13, 2025 | 4.91 | 5.5 | 5.5 | 5.54 | 4.9 | 100,000 |
| August 12, 2025 | 4.92 | 4.99 | 4.99 | 5.03 | 4.87 | 43,192 |
| August 11, 2025 | 5.1 | 4.96 | 4.96 | 5.13 | 4.87 | 71,800 |
| August 08, 2025 | 5.1 | 5.2 | 5.2 | 5.27 | 5.1 | 37,650 |
| August 07, 2025 | 5.18 | 5.27 | 5.27 | 5.56 | 5.18 | 55,479 |
| August 06, 2025 | 5.09 | 5.2 | 5.2 | 5.25 | 5.09 | 62,188 |
| August 05, 2025 | 5.1 | 5.21 | 5.21 | 5.44 | 4.82 | 892,000 |
| August 04, 2025 | 8.8 | 6.61 | 6.61 | 9.03 | 6.45 | 451,200 |
| August 01, 2025 | 9.36 | 9.1 | 9.1 | 9.6 | 8.82 | 177,428 |
| July 31, 2025 | 10.38 | 9.6 | 9.6 | 10.81 | 9.6 | 171,625 |
| July 30, 2025 | 11.1 | 10.59 | 10.59 | 11.11 | 10.4 | 180,351 |
| July 29, 2025 | 11.06 | 10.52 | 10.52 | 11.22 | 10.1 | 58,329 |
| July 28, 2025 | 11.56 | 11.29 | 11.29 | 11.98 | 10.91 | 172,232 |
| July 25, 2025 | 12.74 | 12.12 | 12.12 | 12.79 | 11.58 | 95,117 |
| July 24, 2025 | 13.69 | 13 | 13 | 13.76 | 12.9 | 40,200 |
| July 23, 2025 | 13.5 | 13.83 | 13.83 | 13.88 | 12.81 | 280,441 |
| July 22, 2025 | 14.87 | 14.33 | 14.33 | 14.99 | 13.6 | 70,800 |
| July 21, 2025 | 14.99 | 15.07 | 15.07 | 15.87 | 14.38 | 261,600 |
| July 18, 2025 | 15.25 | 14.8 | 14.8 | 16.5 | 14.31 | 174,333 |
| July 17, 2025 | 14.25 | 15.76 | 15.76 | 16.36 | 13.21 | 842,000 |
| July 16, 2025 | 18.9 | 15.95 | 15.95 | 25.95 | 14.52 | 40.08M |
| July 15, 2025 | 7.56 | 6.9 | 6.9 | 7.56 | 6.35 | 2.68M |
| July 14, 2025 | 6.78 | 7.81 | 7.81 | 7.82 | 6.33 | 997,934 |
| July 11, 2025 | 7.41 | 6.88 | 6.88 | 7.44 | 6.78 | 82,530 |
| July 10, 2025 | 7.38 | 7.45 | 7.45 | 7.59 | 7.21 | 31,664 |
| July 09, 2025 | 7.71 | 7.38 | 7.38 | 8.01 | 7.2 | 49,224 |
| July 08, 2025 | 7.25 | 7.9 | 7.9 | 8.19 | 7.25 | 92,297 |
| July 07, 2025 | 7.98 | 7.11 | 7.11 | 8.34 | 6.73 | 117,209 |
| July 03, 2025 | 8.82 | 8.24 | 8.24 | 9.07 | 7.98 | 53,483 |
| July 02, 2025 | 9.24 | 9.22 | 9.22 | 9.7 | 8.83 | 55,495 |
| July 01, 2025 | 9.24 | 9.71 | 9.71 | 9.87 | 8.96 | 36,426 |
| June 30, 2025 | 9.38 | 9.26 | 9.26 | 9.38 | 8.86 | 45,326 |
| June 27, 2025 | 10.29 | 9.98 | 9.98 | 10.41 | 9.49 | 59,150 |
| June 26, 2025 | 10.92 | 10.84 | 10.84 | 11.05 | 10.5 | 39,724 |
| June 25, 2025 | 11.06 | 10.71 | 10.71 | 11.26 | 10.5 | 43,017 |
| June 24, 2025 | 11.34 | 11.34 | 11.34 | 11.73 | 11.11 | 71,229 |
| June 23, 2025 | 11.63 | 12.42 | 12.42 | 13.23 | 10.97 | 198,519 |
| June 20, 2025 | 11.3 | 11.22 | 11.22 | 11.96 | 11.1 | 733,252 |
| June 18, 2025 | 11.45 | 11.71 | 11.71 | 11.97 | 11.44 | 59,586 |