4.47
+0.02(+0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.48 | 4.47 | 4.47 | 4.64 | 4.45 | 474,900 |
| September 25, 2025 | 4.11 | 4.45 | 4.45 | 4.5 | 4.11 | 614,720 |
| September 24, 2025 | 4.2 | 4.15 | 4.15 | 4.22 | 4.08 | 288,999 |
| September 23, 2025 | 4.1 | 4.16 | 4.16 | 4.26 | 4.1 | 456,214 |
| September 22, 2025 | 3.81 | 4.02 | 4.02 | 4.09 | 3.8 | 519,700 |
| September 19, 2025 | 3.93 | 3.91 | 3.91 | 3.99 | 3.86 | 255,300 |
| September 18, 2025 | 4.19 | 3.94 | 3.94 | 4.2 | 3.91 | 486,300 |
| September 17, 2025 | 4.19 | 4.12 | 4.12 | 4.22 | 4.09 | 272,100 |
| September 16, 2025 | 4.36 | 4.15 | 4.15 | 4.36 | 4.12 | 327,952 |
| September 15, 2025 | 4.29 | 4.36 | 4.36 | 4.37 | 4.28 | 187,100 |
| September 12, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.21 | 236,344 |
| September 11, 2025 | 4.16 | 4.3 | 4.3 | 4.32 | 4.14 | 205,163 |
| September 10, 2025 | 4.27 | 4.12 | 4.12 | 4.28 | 4.1 | 221,250 |
| September 09, 2025 | 4.17 | 4.23 | 4.23 | 4.26 | 4.08 | 458,046 |
| September 08, 2025 | 4.38 | 4.19 | 4.19 | 4.43 | 4.16 | 419,240 |
| September 05, 2025 | 4.56 | 4.44 | 4.44 | 4.56 | 4.38 | 370,807 |
| September 04, 2025 | 4.67 | 4.49 | 4.49 | 4.74 | 4.48 | 329,700 |
| September 03, 2025 | 4.66 | 4.73 | 4.73 | 4.75 | 4.62 | 274,700 |
| September 02, 2025 | 4.5 | 4.66 | 4.66 | 4.75 | 4.5 | 238,100 |
| August 29, 2025 | 4.62 | 4.56 | 4.56 | 4.62 | 4.52 | 316,427 |
| August 28, 2025 | 4.65 | 4.58 | 4.58 | 4.69 | 4.56 | 396,913 |
| August 27, 2025 | 4.79 | 4.64 | 4.64 | 4.79 | 4.61 | 401,400 |
| August 26, 2025 | 4.59 | 4.84 | 4.84 | 4.86 | 4.52 | 1.08M |
| August 25, 2025 | 4.71 | 4.57 | 4.57 | 4.74 | 4.53 | 526,600 |
| August 22, 2025 | 4.75 | 4.72 | 4.72 | 4.78 | 4.64 | 277,518 |
| August 21, 2025 | 4.66 | 4.71 | 4.71 | 4.86 | 4.48 | 862,955 |
| August 20, 2025 | 4.85 | 4.9 | 4.9 | 4.91 | 4.65 | 606,349 |
| August 19, 2025 | 5.08 | 4.84 | 4.84 | 5.08 | 4.78 | 859,900 |
| August 18, 2025 | 4.65 | 5.02 | 5.02 | 5.08 | 4.63 | 1.42M |
| August 15, 2025 | 4.26 | 4.67 | 4.67 | 4.73 | 4.26 | 948,742 |
| August 14, 2025 | 4.3 | 4.24 | 4.24 | 4.31 | 4.18 | 446,503 |
| August 13, 2025 | 4.19 | 4.32 | 4.32 | 4.54 | 4.15 | 1.01M |
| August 12, 2025 | 4.15 | 4.1 | 4.1 | 4.19 | 4.09 | 95,039 |
| August 11, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.06 | 113,817 |
| August 08, 2025 | 4.11 | 4.21 | 4.21 | 4.3 | 4.08 | 624,500 |
| August 07, 2025 | 4.02 | 4.1 | 4.1 | 4.13 | 3.92 | 362,200 |
| August 06, 2025 | 3.93 | 4.04 | 4.04 | 4.1 | 3.83 | 332,968 |
| August 05, 2025 | 4.3 | 3.96 | 3.96 | 4.3 | 3.93 | 884,824 |
| August 04, 2025 | 3.99 | 4.33 | 4.33 | 4.36 | 3.95 | 710,801 |
| August 01, 2025 | 3.95 | 3.95 | 3.95 | 4.1 | 3.92 | 1.18M |
| July 31, 2025 | 3.74 | 4.04 | 4.04 | 4.07 | 3.73 | 1.42M |
| July 30, 2025 | 3.47 | 3.73 | 3.73 | 3.85 | 3.47 | 1.62M |
| July 29, 2025 | 3.37 | 3.48 | 3.48 | 3.52 | 3.37 | 548,583 |
| July 28, 2025 | 3.28 | 3.36 | 3.36 | 3.41 | 3.28 | 318,800 |
| July 25, 2025 | 3.32 | 3.26 | 3.26 | 3.36 | 3.24 | 204,293 |
| July 24, 2025 | 3.39 | 3.31 | 3.31 | 3.43 | 3.3 | 313,900 |
| July 23, 2025 | 3.34 | 3.39 | 3.39 | 3.44 | 3.32 | 207,500 |
| July 22, 2025 | 3.33 | 3.32 | 3.32 | 3.39 | 3.27 | 212,600 |
| July 21, 2025 | 3.2 | 3.32 | 3.32 | 3.38 | 3.2 | 360,336 |
| July 18, 2025 | 3.25 | 3.19 | 3.19 | 3.29 | 3.16 | 102,700 |
| July 17, 2025 | 3.2 | 3.22 | 3.22 | 3.27 | 3.15 | 272,000 |
| July 16, 2025 | 3.37 | 3.22 | 3.22 | 3.37 | 3.19 | 280,700 |
| July 15, 2025 | 3.48 | 3.38 | 3.38 | 3.5 | 3.38 | 225,016 |
| July 14, 2025 | 3.39 | 3.46 | 3.46 | 3.5 | 3.39 | 333,617 |
| July 11, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.31 | 307,105 |
| July 10, 2025 | 3.33 | 3.44 | 3.44 | 3.47 | 3.33 | 317,896 |
| July 09, 2025 | 3.24 | 3.33 | 3.33 | 3.36 | 3.2 | 414,929 |
| July 08, 2025 | 3.33 | 3.23 | 3.23 | 3.5 | 3.21 | 696,007 |
| July 07, 2025 | 3.04 | 3.3 | 3.3 | 3.45 | 3.01 | 1.18M |
| July 03, 2025 | 2.99 | 3.02 | 3.02 | 3.04 | 2.99 | 135,900 |