4.20
+0.02(+0.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 4.37 | 4.18 | 4.18 | 4.38 | 4.03 | 174,318 |
| September 24, 2025 | 4.39 | 4.39 | 4.39 | 4.44 | 4.31 | 139,369 |
| September 23, 2025 | 4.43 | 4.39 | 4.39 | 4.5 | 4.33 | 84,827 |
| September 22, 2025 | 4.44 | 4.46 | 4.46 | 4.52 | 4.35 | 149,139 |
| September 19, 2025 | 4.4 | 4.45 | 4.45 | 4.47 | 4.31 | 130,809 |
| September 18, 2025 | 4.52 | 4.45 | 4.45 | 4.56 | 4.43 | 82,867 |
| September 17, 2025 | 4.5 | 4.5 | 4.5 | 4.57 | 4.41 | 87,700 |
| September 16, 2025 | 4.56 | 4.49 | 4.49 | 4.64 | 4.45 | 191,132 |
| September 15, 2025 | 4.52 | 4.57 | 4.57 | 4.64 | 4.5 | 124,000 |
| September 12, 2025 | 4.49 | 4.53 | 4.53 | 4.62 | 4.36 | 154,900 |
| September 11, 2025 | 4.11 | 4.54 | 4.54 | 4.6 | 4.11 | 442,218 |
| September 10, 2025 | 4.07 | 4.2 | 4.2 | 4.24 | 4.04 | 134,274 |
| September 09, 2025 | 4 | 4.14 | 4.14 | 4.24 | 3.93 | 568,989 |
| September 08, 2025 | 3.85 | 3.81 | 3.81 | 3.87 | 3.77 | 101,000 |
| September 05, 2025 | 3.72 | 3.85 | 3.85 | 3.94 | 3.66 | 224,584 |
| September 04, 2025 | 3.8 | 3.67 | 3.67 | 3.87 | 3.65 | 247,900 |
| September 03, 2025 | 3.84 | 3.8 | 3.8 | 4 | 3.71 | 230,348 |
| September 02, 2025 | 3.75 | 3.82 | 3.82 | 3.85 | 3.68 | 134,402 |
| August 29, 2025 | 4.06 | 3.79 | 3.79 | 4.09 | 3.78 | 215,039 |
| August 28, 2025 | 3.43 | 3.97 | 3.97 | 4.02 | 3.43 | 848,556 |
| August 27, 2025 | 3.62 | 3.44 | 3.44 | 3.66 | 3.41 | 230,668 |
| August 26, 2025 | 3.58 | 3.65 | 3.65 | 3.71 | 3.58 | 129,197 |
| August 25, 2025 | 3.75 | 3.66 | 3.66 | 3.78 | 3.62 | 193,500 |
| August 22, 2025 | 3.61 | 3.74 | 3.74 | 3.8 | 3.59 | 271,084 |
| August 21, 2025 | 3.65 | 3.62 | 3.62 | 3.72 | 3.56 | 187,999 |
| August 20, 2025 | 3.66 | 3.72 | 3.72 | 3.83 | 3.56 | 233,337 |
| August 19, 2025 | 3.76 | 3.76 | 3.76 | 3.98 | 3.66 | 558,984 |
| August 18, 2025 | 4.21 | 3.76 | 3.76 | 4.3 | 3.52 | 1.71M |
| August 15, 2025 | 4.84 | 4.35 | 4.35 | 5.7 | 4.1 | 96.84M |
| August 14, 2025 | 3.16 | 3.11 | 3.11 | 3.25 | 3.05 | 1.2M |
| August 13, 2025 | 3.25 | 3.24 | 3.24 | 3.29 | 3.14 | 20,803 |
| August 12, 2025 | 3.18 | 3.15 | 3.15 | 3.24 | 3.1 | 22,100 |
| August 11, 2025 | 3.23 | 3.2 | 3.2 | 3.35 | 3.04 | 38,600 |
| August 08, 2025 | 3.31 | 3.21 | 3.21 | 3.46 | 3.21 | 24,475 |
| August 07, 2025 | 3.25 | 3.3 | 3.3 | 3.32 | 3.14 | 33,718 |
| August 06, 2025 | 3.03 | 3.23 | 3.23 | 3.39 | 3.03 | 81,200 |
| August 05, 2025 | 3.05 | 3.02 | 3.02 | 3.16 | 2.92 | 26,220 |
| August 04, 2025 | 2.96 | 3.01 | 3.01 | 3.11 | 2.91 | 31,900 |
| August 01, 2025 | 3.03 | 2.88 | 2.88 | 3.15 | 2.85 | 36,300 |
| July 31, 2025 | 3.15 | 3.12 | 3.12 | 3.4 | 3.05 | 23,484 |
| July 30, 2025 | 3.3 | 3.15 | 3.15 | 3.42 | 3.1 | 54,400 |
| July 29, 2025 | 3.33 | 3.28 | 3.28 | 3.44 | 3.25 | 23,022 |
| July 28, 2025 | 3.53 | 3.32 | 3.32 | 3.57 | 3.3 | 37,300 |
| July 25, 2025 | 3.62 | 3.51 | 3.51 | 3.62 | 3.43 | 49,384 |
| July 24, 2025 | 3.61 | 3.59 | 3.59 | 3.65 | 3.53 | 77,041 |
| July 23, 2025 | 3.92 | 3.61 | 3.61 | 3.94 | 3.51 | 138,100 |
| July 22, 2025 | 3.8 | 3.86 | 3.86 | 3.9 | 3.66 | 150,194 |
| July 21, 2025 | 3.25 | 3.66 | 3.66 | 3.75 | 3.24 | 165,912 |
| July 18, 2025 | 3.25 | 3.14 | 3.14 | 3.35 | 3.09 | 82,547 |
| July 17, 2025 | 2.97 | 3.23 | 3.23 | 3.24 | 2.97 | 142,850 |
| July 16, 2025 | 2.73 | 2.96 | 2.96 | 3.07 | 2.73 | 187,900 |
| July 15, 2025 | 2.75 | 2.71 | 2.71 | 2.75 | 2.7 | 24,288 |
| July 14, 2025 | 2.75 | 2.72 | 2.72 | 2.82 | 2.7 | 26,869 |
| July 11, 2025 | 2.75 | 2.75 | 2.75 | 2.82 | 2.72 | 59,000 |
| July 10, 2025 | 2.74 | 2.75 | 2.75 | 2.77 | 2.71 | 45,100 |
| July 09, 2025 | 2.69 | 2.71 | 2.71 | 2.75 | 2.66 | 50,002 |
| July 08, 2025 | 2.71 | 2.68 | 2.68 | 2.75 | 2.65 | 31,300 |
| July 07, 2025 | 2.75 | 2.67 | 2.67 | 2.76 | 2.67 | 39,922 |
| July 03, 2025 | 2.71 | 2.75 | 2.75 | 2.75 | 2.71 | 15,600 |
| July 02, 2025 | 2.71 | 2.71 | 2.71 | 2.75 | 2.71 | 14,700 |