4.10
-0.04(-0.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.14 | 4.14 | 4.14 | 4.18 | 4.1 | 14,600 |
| September 26, 2025 | 4.13 | 4.17 | 4.17 | 4.17 | 4.12 | 20,112 |
| September 25, 2025 | 4.16 | 4.12 | 4.12 | 4.17 | 4.12 | 3,900 |
| September 24, 2025 | 4.22 | 4.16 | 4.16 | 4.22 | 4.12 | 14,607 |
| September 23, 2025 | 4.27 | 4.22 | 4.22 | 4.31 | 4.22 | 13,000 |
| September 22, 2025 | 4.22 | 4.27 | 4.27 | 4.3 | 4.22 | 13,245 |
| September 19, 2025 | 4.14 | 4.21 | 4.21 | 4.22 | 4.12 | 53,200 |
| September 18, 2025 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 9,400 |
| September 17, 2025 | 4.16 | 4.11 | 4.11 | 4.16 | 4.11 | 16,100 |
| September 16, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.16 | 6,444 |
| September 15, 2025 | 4.25 | 4.19 | 4.19 | 4.25 | 4.17 | 21,224 |
| September 12, 2025 | 4.25 | 4.25 | 4.25 | 4.3 | 4.25 | 3,800 |
| September 11, 2025 | 4.28 | 4.25 | 4.25 | 4.29 | 4.25 | 3,739 |
| September 10, 2025 | 4.27 | 4.31 | 4.31 | 4.32 | 4.27 | 2,143 |
| September 09, 2025 | 4.21 | 4.26 | 4.26 | 4.29 | 4.21 | 10,100 |
| September 08, 2025 | 4.21 | 4.25 | 4.25 | 4.28 | 4.21 | 3,743 |
| September 05, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1,866 |
| September 04, 2025 | 4.21 | 4.23 | 4.23 | 4.24 | 4.21 | 4,822 |
| September 03, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.22 | 7,432 |
| September 02, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.22 | 8,000 |
| August 29, 2025 | 4.34 | 4.25 | 4.25 | 4.34 | 4.25 | 18,416 |
| August 28, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.3 | 24,411 |
| August 27, 2025 | 4.39 | 4.37 | 4.37 | 4.41 | 4.37 | 21,328 |
| August 26, 2025 | 4.37 | 4.36 | 4.36 | 4.42 | 4.35 | 16,247 |
| August 25, 2025 | 4.32 | 4.39 | 4.39 | 4.39 | 4.32 | 11,700 |
| August 22, 2025 | 4.25 | 4.36 | 4.36 | 4.37 | 4.25 | 12,400 |
| August 21, 2025 | 4.26 | 4.22 | 4.22 | 4.28 | 4.22 | 10,200 |
| August 20, 2025 | 4.24 | 4.24 | 4.24 | 4.25 | 4.21 | 7,400 |
| August 19, 2025 | 4.3 | 4.25 | 4.25 | 4.3 | 4.25 | 5,600 |
| August 18, 2025 | 4.33 | 4.26 | 4.26 | 4.34 | 4.26 | 25,700 |
| August 15, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.29 | 12,500 |
| August 14, 2025 | 4.28 | 4.27 | 4.27 | 4.32 | 4.25 | 8,400 |
| August 13, 2025 | 4.39 | 4.32 | 4.32 | 4.42 | 4.3 | 48,900 |
| August 12, 2025 | 4.18 | 4.32 | 4.32 | 4.35 | 4.18 | 36,800 |
| August 11, 2025 | 4.21 | 4.16 | 4.16 | 4.25 | 4.16 | 22,000 |
| August 08, 2025 | 4.11 | 4.25 | 4.25 | 4.25 | 4.11 | 31,500 |
| August 07, 2025 | 4.57 | 4.05 | 4.05 | 4.58 | 4.05 | 157,007 |
| August 06, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.55 | 8,122 |
| August 05, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.54 | 25,107 |
| August 04, 2025 | 4.52 | 4.54 | 4.54 | 4.59 | 4.52 | 9,000 |
| August 01, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.5 | 5,434 |
| July 31, 2025 | 4.62 | 4.5 | 4.5 | 4.62 | 4.5 | 48,452 |
| July 30, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.6 | 5,000 |
| July 29, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.59 | 1,700 |
| July 28, 2025 | 4.6 | 4.58 | 4.58 | 4.62 | 4.56 | 121,800 |
| July 25, 2025 | 4.68 | 4.61 | 4.61 | 4.69 | 4.61 | 4,713 |
| July 24, 2025 | 4.6 | 4.66 | 4.66 | 4.7 | 4.6 | 67,545 |
| July 23, 2025 | 4.59 | 4.55 | 4.55 | 4.6 | 4.55 | 6,900 |
| July 22, 2025 | 4.58 | 4.53 | 4.53 | 4.61 | 4.53 | 10,200 |
| July 21, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.54 | 12,300 |
| July 18, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.52 | 5,600 |
| July 17, 2025 | 4.55 | 4.51 | 4.51 | 4.58 | 4.51 | 7,200 |
| July 16, 2025 | 4.54 | 4.51 | 4.51 | 4.56 | 4.51 | 3,800 |
| July 15, 2025 | 4.49 | 4.51 | 4.51 | 4.55 | 4.49 | 4,200 |
| July 14, 2025 | 4.56 | 4.5 | 4.5 | 4.58 | 4.5 | 13,800 |
| July 11, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.56 | 8,500 |
| July 10, 2025 | 4.55 | 4.59 | 4.59 | 4.59 | 4.55 | 2,014 |
| July 09, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.55 | 9,500 |
| July 08, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.54 | 11,940 |
| July 07, 2025 | 4.56 | 4.51 | 4.51 | 4.59 | 4.51 | 12,532 |