4.67
-0.02(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.8 | 4.69 | 4.69 | 4.85 | 4.63 | 1.6M |
| September 26, 2025 | 4.64 | 4.72 | 4.72 | 4.73 | 4.48 | 1.3M |
| September 25, 2025 | 4.65 | 4.67 | 4.67 | 4.7 | 4.51 | 793,141 |
| September 24, 2025 | 4.34 | 4.68 | 4.68 | 4.68 | 4.34 | 2.67M |
| September 23, 2025 | 4.55 | 4.36 | 4.36 | 4.55 | 4.33 | 1.79M |
| September 22, 2025 | 4.26 | 4.38 | 4.38 | 4.57 | 4.26 | 2.25M |
| September 19, 2025 | 4.29 | 4.2 | 4.2 | 4.32 | 4.17 | 1.23M |
| September 18, 2025 | 4.24 | 4.28 | 4.28 | 4.28 | 4.19 | 875,000 |
| September 17, 2025 | 4.36 | 4.26 | 4.26 | 4.45 | 4.15 | 1.97M |
| September 16, 2025 | 4.43 | 4.26 | 4.26 | 4.43 | 4.18 | 1.53M |
| September 15, 2025 | 4.37 | 4.41 | 4.41 | 4.65 | 4.35 | 2.27M |
| September 12, 2025 | 4.3 | 4.34 | 4.34 | 4.43 | 4.27 | 901,091 |
| September 11, 2025 | 4.11 | 4.31 | 4.31 | 4.46 | 4.11 | 1.76M |
| September 10, 2025 | 4.34 | 4.18 | 4.18 | 4.37 | 4.15 | 1.23M |
| September 09, 2025 | 4.29 | 4.35 | 4.35 | 4.45 | 4.27 | 1.19M |
| September 08, 2025 | 4.33 | 4.29 | 4.29 | 4.35 | 4.08 | 2.54M |
| September 05, 2025 | 4.5 | 4.36 | 4.36 | 4.51 | 4.21 | 1.74M |
| September 04, 2025 | 4.61 | 4.25 | 4.25 | 4.62 | 4.22 | 2.77M |
| September 03, 2025 | 4.59 | 4.67 | 4.67 | 4.75 | 4.56 | 956,204 |
| September 02, 2025 | 4.51 | 4.6 | 4.6 | 4.7 | 4.32 | 2.2M |
| August 29, 2025 | 4.67 | 4.72 | 4.72 | 4.89 | 4.62 | 2.18M |
| August 28, 2025 | 4.7 | 4.67 | 4.67 | 4.72 | 4.6 | 1.61M |
| August 27, 2025 | 4.55 | 4.73 | 4.73 | 4.73 | 4.4 | 3.07M |
| August 26, 2025 | 4.51 | 4.62 | 4.62 | 4.72 | 4.5 | 2.76M |
| August 25, 2025 | 4.6 | 4.49 | 4.49 | 4.6 | 4.38 | 3.29M |
| August 22, 2025 | 4.71 | 4.55 | 4.55 | 4.82 | 4.49 | 5.23M |
| August 21, 2025 | 4.55 | 4.65 | 4.65 | 4.89 | 4.53 | 3.71M |
| August 20, 2025 | 4.77 | 4.56 | 4.56 | 4.93 | 4.25 | 7.73M |
| August 19, 2025 | 4.45 | 4.64 | 4.64 | 4.89 | 4.23 | 5.98M |
| August 18, 2025 | 4.38 | 4.4 | 4.4 | 4.46 | 4.25 | 3.38M |
| August 15, 2025 | 4.33 | 4.21 | 4.21 | 4.37 | 4.01 | 3.45M |
| August 14, 2025 | 4.35 | 4.24 | 4.24 | 4.81 | 4.18 | 6.41M |
| August 13, 2025 | 4.13 | 4.54 | 4.54 | 4.68 | 4.1 | 7.16M |
| August 12, 2025 | 4 | 3.99 | 3.99 | 4.01 | 3.9 | 6.15M |
| August 11, 2025 | 3.63 | 3.9 | 3.9 | 3.91 | 3.59 | 3.52M |
| August 08, 2025 | 3.53 | 3.6 | 3.6 | 3.64 | 3.52 | 1.45M |
| August 07, 2025 | 3.5 | 3.49 | 3.49 | 3.58 | 3.45 | 1.29M |
| August 06, 2025 | 3.42 | 3.41 | 3.41 | 3.49 | 3.39 | 1.31M |
| August 05, 2025 | 3.39 | 3.38 | 3.38 | 3.47 | 3.36 | 1.7M |
| August 04, 2025 | 3.19 | 3.38 | 3.38 | 3.42 | 3.18 | 2.6M |
| August 01, 2025 | 3.09 | 3.12 | 3.12 | 3.18 | 3.07 | 1.25M |
| July 31, 2025 | 3.14 | 3.18 | 3.18 | 3.24 | 3.12 | 706,609 |
| July 30, 2025 | 3.21 | 3.15 | 3.15 | 3.26 | 3.12 | 1.44M |
| July 29, 2025 | 3.34 | 3.19 | 3.19 | 3.34 | 3.18 | 2.2M |
| July 28, 2025 | 3.4 | 3.28 | 3.28 | 3.46 | 3.28 | 2.63M |
| July 25, 2025 | 3.37 | 3.4 | 3.4 | 3.48 | 3.35 | 995,367 |
| July 24, 2025 | 3.65 | 3.37 | 3.37 | 3.65 | 3.37 | 2.65M |
| July 23, 2025 | 3.57 | 3.63 | 3.63 | 3.67 | 3.5 | 2.09M |
| July 22, 2025 | 3.63 | 3.54 | 3.54 | 3.64 | 3.46 | 3.16M |
| July 21, 2025 | 3.68 | 3.68 | 3.68 | 3.79 | 3.5 | 6.09M |
| July 18, 2025 | 3.41 | 3.68 | 3.68 | 3.69 | 3.37 | 3.35M |
| July 17, 2025 | 3.64 | 3.38 | 3.38 | 3.78 | 3.38 | 3.76M |
| July 16, 2025 | 3.74 | 3.62 | 3.62 | 3.74 | 3.5 | 2.58M |
| July 15, 2025 | 3.69 | 3.66 | 3.66 | 3.82 | 3.6 | 3.07M |
| July 14, 2025 | 3.51 | 3.64 | 3.64 | 3.85 | 3.45 | 5.38M |
| July 11, 2025 | 3.7 | 3.55 | 3.55 | 3.73 | 3.49 | 2.62M |
| July 10, 2025 | 3.67 | 3.68 | 3.68 | 3.98 | 3.58 | 3.08M |
| July 09, 2025 | 4.06 | 3.61 | 3.61 | 4.07 | 3.49 | 6.37M |
| July 08, 2025 | 4.29 | 4.06 | 4.06 | 4.35 | 3.85 | 8.88M |
| July 07, 2025 | 3.56 | 3.79 | 3.79 | 3.95 | 3.46 | 6.64M |