4.29
+0.05(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.27 | 4.29 | 4.29 | 4.36 | 4.21 | 41,259 |
| September 25, 2025 | 4.1 | 4.24 | 4.24 | 4.43 | 4.03 | 135,200 |
| September 24, 2025 | 4.39 | 4.11 | 4.11 | 4.39 | 4.09 | 127,600 |
| September 23, 2025 | 4.53 | 4.35 | 4.35 | 4.55 | 4.28 | 139,739 |
| September 22, 2025 | 4.19 | 4.37 | 4.37 | 4.49 | 4.1 | 142,036 |
| September 19, 2025 | 3.83 | 4.05 | 4.05 | 4.09 | 3.73 | 132,700 |
| September 18, 2025 | 3.58 | 3.83 | 3.83 | 3.94 | 3.58 | 80,900 |
| September 17, 2025 | 3.36 | 3.68 | 3.68 | 3.73 | 3.36 | 81,200 |
| September 16, 2025 | 3.38 | 3.4 | 3.4 | 3.47 | 3.33 | 47,988 |
| September 15, 2025 | 3.35 | 3.34 | 3.34 | 3.38 | 3.22 | 54,847 |
| September 12, 2025 | 3.21 | 3.22 | 3.22 | 3.34 | 3.09 | 35,367 |
| September 11, 2025 | 2.85 | 3.32 | 3.32 | 3.39 | 2.79 | 204,890 |
| September 10, 2025 | 2.84 | 2.86 | 2.86 | 2.9 | 2.83 | 35,892 |
| September 09, 2025 | 2.82 | 2.86 | 2.86 | 2.89 | 2.75 | 107,700 |
| September 08, 2025 | 3.05 | 2.85 | 2.85 | 3.1 | 2.85 | 147,748 |
| September 05, 2025 | 3.21 | 3.15 | 3.15 | 3.21 | 3.12 | 124,235 |
| September 04, 2025 | 3.28 | 3.1 | 3.1 | 3.3 | 3.1 | 68,500 |
| September 03, 2025 | 3.6 | 3.26 | 3.26 | 3.6 | 3.15 | 153,343 |
| September 02, 2025 | 3.67 | 3.59 | 3.59 | 3.67 | 3.51 | 107,424 |
| August 29, 2025 | 3.66 | 3.6 | 3.6 | 3.67 | 3.53 | 154,686 |
| August 28, 2025 | 3.85 | 3.55 | 3.55 | 3.89 | 3.52 | 258,200 |
| August 27, 2025 | 3.9 | 3.9 | 3.9 | 4.08 | 3.84 | 227,301 |
| August 26, 2025 | 4.57 | 3.97 | 3.97 | 4.78 | 3.79 | 675,800 |
| August 25, 2025 | 4.06 | 4.51 | 4.51 | 5.15 | 4.06 | 2.95M |
| August 22, 2025 | 3.92 | 4.24 | 4.24 | 4.41 | 3.62 | 2.38M |
| August 21, 2025 | 3.64 | 4.26 | 4.3 | 6.2 | 3.55 | 158.05M |
| August 20, 2025 | 2.58 | 2.28 | 2.28 | 2.58 | 2.25 | 66,190 |
| August 19, 2025 | 2.78 | 2.56 | 2.56 | 2.78 | 2.5 | 59,534 |
| August 18, 2025 | 2.91 | 2.78 | 2.78 | 3.08 | 2.64 | 50,113 |
| August 15, 2025 | 3.15 | 2.93 | 2.93 | 3.15 | 2.86 | 83,197 |
| August 14, 2025 | 2.78 | 3.07 | 3.07 | 3.24 | 2.66 | 494,700 |
| August 13, 2025 | 2.7 | 2.78 | 2.78 | 2.81 | 2.66 | 96,500 |
| August 12, 2025 | 2.76 | 2.75 | 2.75 | 2.78 | 2.6 | 38,886 |
| August 11, 2025 | 2.75 | 2.8 | 2.8 | 2.86 | 2.75 | 19,841 |
| August 08, 2025 | 2.72 | 2.83 | 2.83 | 2.94 | 2.72 | 41,539 |
| August 07, 2025 | 2.88 | 2.82 | 2.82 | 2.88 | 2.76 | 32,679 |
| August 06, 2025 | 2.96 | 2.88 | 2.88 | 3 | 2.7 | 113,528 |
| August 05, 2025 | 2.7 | 3.04 | 3.04 | 3.09 | 2.62 | 194,717 |
| August 04, 2025 | 2.72 | 2.69 | 2.69 | 2.74 | 2.67 | 43,200 |
| August 01, 2025 | 2.84 | 2.72 | 2.72 | 2.9 | 2.67 | 90,081 |
| July 31, 2025 | 3.25 | 2.94 | 2.94 | 3.25 | 2.9 | 92,231 |
| July 30, 2025 | 3.06 | 3.19 | 3.19 | 3.22 | 3 | 217,929 |
| July 29, 2025 | 3.23 | 3.07 | 3.07 | 3.23 | 2.98 | 66,802 |
| July 28, 2025 | 3.34 | 3.28 | 3.28 | 3.34 | 3.23 | 34,195 |
| July 25, 2025 | 3.27 | 3.26 | 3.26 | 3.3 | 3.25 | 26,900 |
| July 24, 2025 | 3.34 | 3.24 | 3.24 | 3.34 | 3.18 | 116,238 |
| July 23, 2025 | 3.37 | 3.37 | 3.37 | 3.39 | 3.24 | 151,677 |
| July 22, 2025 | 3.25 | 3.34 | 3.34 | 3.35 | 3.13 | 112,982 |
| July 21, 2025 | 3.43 | 3.18 | 3.18 | 3.5 | 3.13 | 151,500 |
| July 18, 2025 | 3.45 | 3.42 | 3.42 | 3.51 | 3.33 | 122,000 |
| July 17, 2025 | 3.42 | 3.53 | 3.53 | 3.57 | 3.42 | 91,816 |
| July 16, 2025 | 3.44 | 3.45 | 3.45 | 3.52 | 3.4 | 106,021 |
| July 15, 2025 | 3.57 | 3.48 | 3.48 | 3.75 | 3.33 | 171,200 |
| July 14, 2025 | 3.67 | 3.57 | 3.57 | 3.7 | 3.51 | 101,613 |
| July 11, 2025 | 3.74 | 3.69 | 3.69 | 3.79 | 3.44 | 214,228 |
| July 10, 2025 | 3.83 | 3.74 | 3.74 | 4.04 | 3.71 | 443,410 |
| July 09, 2025 | 3.45 | 3.83 | 3.83 | 3.85 | 3.45 | 365,506 |
| July 08, 2025 | 3.34 | 3.43 | 3.43 | 3.46 | 3.33 | 244,522 |
| July 07, 2025 | 3.51 | 3.39 | 3.39 | 3.51 | 3.28 | 74,600 |
| July 03, 2025 | 3.55 | 3.46 | 3.46 | 3.55 | 3.33 | 140,800 |