4.17
-0.01(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.23 | 4.17 | 4.17 | 4.28 | 4.12 | 553,942 |
| September 04, 2025 | 4.16 | 4.18 | 4.18 | 4.25 | 4.07 | 643,920 |
| September 03, 2025 | 4.24 | 4.18 | 4.18 | 4.32 | 4.08 | 767,814 |
| September 02, 2025 | 4.14 | 4.29 | 4.29 | 4.43 | 4.14 | 781,760 |
| August 29, 2025 | 4.2 | 4.16 | 4.16 | 4.24 | 4.1 | 503,310 |
| August 28, 2025 | 4.3 | 4.23 | 4.23 | 4.33 | 4.18 | 447,742 |
| August 27, 2025 | 4.38 | 4.25 | 4.25 | 4.4 | 4.2 | 428,900 |
| August 26, 2025 | 4.36 | 4.38 | 4.38 | 4.46 | 4.26 | 892,800 |
| August 25, 2025 | 4.58 | 4.35 | 4.35 | 4.58 | 4.28 | 854,637 |
| August 22, 2025 | 4.43 | 4.4 | 4.4 | 4.54 | 4.36 | 931,400 |
| August 21, 2025 | 4.16 | 4.48 | 4.48 | 4.49 | 4.06 | 1.4M |
| August 20, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 4.12 | 1.15M |
| August 19, 2025 | 4.21 | 4.36 | 4.36 | 4.52 | 4.04 | 2.14M |
| August 18, 2025 | 4.49 | 4.22 | 4.22 | 4.55 | 4.22 | 1.33M |
| August 15, 2025 | 4.23 | 4.41 | 4.41 | 4.54 | 4.15 | 2.68M |
| August 14, 2025 | 4.2 | 4.12 | 4.12 | 4.26 | 4.05 | 835,835 |
| August 13, 2025 | 4.24 | 4.27 | 4.27 | 4.3 | 4.13 | 1.02M |
| August 12, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.02 | 657,375 |
| August 11, 2025 | 4.03 | 4.14 | 4.14 | 4.19 | 3.89 | 846,170 |
| August 08, 2025 | 3.85 | 4.06 | 4.06 | 4.06 | 3.78 | 1.06M |
| August 07, 2025 | 3.86 | 3.78 | 3.78 | 3.91 | 3.7 | 498,911 |
| August 06, 2025 | 4.02 | 3.86 | 3.86 | 4.05 | 3.8 | 905,314 |
| August 05, 2025 | 3.74 | 4.02 | 4.02 | 4.04 | 3.61 | 1.32M |
| August 04, 2025 | 3.61 | 3.71 | 3.71 | 3.74 | 3.44 | 1.4M |
| August 01, 2025 | 3.79 | 3.61 | 3.61 | 3.83 | 3.52 | 1.85M |
| July 31, 2025 | 3.83 | 3.87 | 3.87 | 4.08 | 3.8 | 1.23M |
| July 30, 2025 | 3.98 | 3.85 | 3.85 | 4.11 | 3.81 | 1.4M |
| July 29, 2025 | 4.15 | 3.97 | 3.97 | 4.23 | 3.85 | 1.71M |
| July 28, 2025 | 3.95 | 4.15 | 4.15 | 4.45 | 3.8 | 5.1M |
| July 25, 2025 | 3.86 | 3.83 | 3.83 | 4.52 | 3.62 | 5.31M |
| July 24, 2025 | 3.8 | 3.59 | 3.59 | 3.87 | 3.58 | 637,230 |
| July 23, 2025 | 3.74 | 3.82 | 3.82 | 3.91 | 3.64 | 816,327 |
| July 22, 2025 | 3.67 | 3.74 | 3.74 | 3.8 | 3.59 | 758,775 |
| July 21, 2025 | 3.4 | 3.64 | 3.64 | 3.81 | 3.37 | 1.23M |
| July 18, 2025 | 3.55 | 3.36 | 3.36 | 3.63 | 3.34 | 681,364 |
| July 17, 2025 | 3.52 | 3.48 | 3.48 | 3.69 | 3.41 | 1M |
| July 16, 2025 | 3.63 | 3.51 | 3.51 | 3.7 | 3.42 | 802,170 |
| July 15, 2025 | 3.96 | 3.61 | 3.61 | 4.02 | 3.6 | 960,124 |
| July 14, 2025 | 3.68 | 3.93 | 3.93 | 3.98 | 3.64 | 1M |
| July 11, 2025 | 3.46 | 3.65 | 3.65 | 3.79 | 3.44 | 954,609 |
| July 10, 2025 | 3.39 | 3.46 | 3.46 | 3.48 | 3.36 | 784,301 |
| July 09, 2025 | 3.17 | 3.38 | 3.38 | 3.45 | 3.14 | 1.2M |
| July 08, 2025 | 3.1 | 3.13 | 3.13 | 3.19 | 3.06 | 647,227 |
| July 07, 2025 | 3.13 | 3.08 | 3.08 | 3.17 | 3 | 780,200 |
| July 03, 2025 | 3.11 | 3.2 | 3.2 | 3.21 | 3.04 | 536,700 |
| July 02, 2025 | 2.97 | 3.09 | 3.09 | 3.25 | 2.96 | 1.36M |
| July 01, 2025 | 2.99 | 2.97 | 2.97 | 3.2 | 2.95 | 1.37M |
| June 30, 2025 | 3.2 | 3 | 3 | 3.2 | 2.98 | 1.24M |
| June 27, 2025 | 3.3 | 3.2 | 3.2 | 3.42 | 3.17 | 1.7M |
| June 26, 2025 | 3.51 | 3.32 | 3.32 | 3.51 | 3.26 | 867,102 |
| June 25, 2025 | 3.39 | 3.5 | 3.5 | 3.6 | 3.24 | 855,651 |
| June 24, 2025 | 3.22 | 3.38 | 3.38 | 3.49 | 3.18 | 1.32M |
| June 23, 2025 | 3.2 | 3.19 | 3.19 | 3.28 | 3.11 | 547,404 |
| June 20, 2025 | 3.24 | 3.21 | 3.21 | 3.3 | 3.12 | 1.23M |
| June 18, 2025 | 3.19 | 3.22 | 3.22 | 3.38 | 3.15 | 568,300 |
| June 17, 2025 | 3.35 | 3.21 | 3.21 | 3.43 | 3.19 | 747,100 |
| June 16, 2025 | 3.45 | 3.37 | 3.37 | 3.45 | 3.28 | 681,073 |
| June 13, 2025 | 3.47 | 3.4 | 3.4 | 3.53 | 3.35 | 696,500 |
| June 12, 2025 | 3.58 | 3.55 | 3.55 | 3.75 | 3.47 | 653,723 |
| June 11, 2025 | 3.93 | 3.62 | 3.62 | 4 | 3.61 | 812,800 |