4.82
+0.04(+0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.77 | 4.82 | 4.82 | 4.84 | 4.67 | 214,400 |
| September 25, 2025 | 4.58 | 4.78 | 4.78 | 4.83 | 4.55 | 294,018 |
| September 24, 2025 | 4.64 | 4.6 | 4.6 | 4.68 | 4.51 | 198,600 |
| September 23, 2025 | 4.66 | 4.65 | 4.65 | 4.71 | 4.58 | 301,702 |
| September 22, 2025 | 4.59 | 4.62 | 4.62 | 4.68 | 4.53 | 191,500 |
| September 19, 2025 | 4.75 | 4.59 | 4.59 | 4.76 | 4.56 | 465,800 |
| September 18, 2025 | 4.55 | 4.73 | 4.73 | 4.76 | 4.54 | 190,129 |
| September 17, 2025 | 4.51 | 4.51 | 4.51 | 4.69 | 4.47 | 314,706 |
| September 16, 2025 | 4.58 | 4.49 | 4.49 | 4.62 | 4.45 | 223,100 |
| September 15, 2025 | 4.54 | 4.59 | 4.59 | 4.7 | 4.53 | 221,731 |
| September 12, 2025 | 4.64 | 4.51 | 4.51 | 4.68 | 4.47 | 220,446 |
| September 11, 2025 | 4.74 | 4.64 | 4.64 | 4.88 | 4.61 | 514,400 |
| September 10, 2025 | 4.6 | 4.47 | 4.47 | 4.64 | 4.43 | 232,609 |
| September 09, 2025 | 4.68 | 4.6 | 4.6 | 4.68 | 4.45 | 287,349 |
| September 08, 2025 | 4.61 | 4.59 | 4.59 | 4.66 | 4.46 | 284,347 |
| September 05, 2025 | 4.42 | 4.5 | 4.5 | 4.51 | 4.36 | 260,218 |
| September 04, 2025 | 4.28 | 4.39 | 4.39 | 4.41 | 4.21 | 275,343 |
| September 03, 2025 | 4.16 | 4.24 | 4.24 | 4.28 | 4.14 | 254,399 |
| September 02, 2025 | 4.25 | 4.16 | 4.16 | 4.33 | 4.12 | 375,800 |
| August 29, 2025 | 4.34 | 4.33 | 4.33 | 4.41 | 4.27 | 168,710 |
| August 28, 2025 | 4.22 | 4.33 | 4.33 | 4.37 | 4.22 | 137,414 |
| August 27, 2025 | 4.2 | 4.21 | 4.21 | 4.35 | 4.2 | 346,700 |
| August 26, 2025 | 4.21 | 4.22 | 4.22 | 4.37 | 4.21 | 353,700 |
| August 25, 2025 | 4.2 | 4.21 | 4.21 | 4.39 | 4.2 | 276,800 |
| August 22, 2025 | 4.2 | 4.23 | 4.23 | 4.3 | 4.11 | 353,900 |
| August 21, 2025 | 4.09 | 4.16 | 4.16 | 4.21 | 4.01 | 229,000 |
| August 20, 2025 | 4.03 | 4.12 | 4.12 | 4.13 | 4 | 363,108 |
| August 19, 2025 | 4.04 | 4.07 | 4.07 | 4.16 | 3.96 | 433,600 |
| August 18, 2025 | 4.24 | 4.03 | 4.03 | 4.26 | 4 | 305,843 |
| August 15, 2025 | 4.11 | 4.05 | 4.05 | 4.19 | 4.03 | 513,512 |
| August 14, 2025 | 4.01 | 4.1 | 4.1 | 4.24 | 4 | 497,000 |
| August 13, 2025 | 4 | 4.04 | 4.04 | 4.13 | 3.94 | 208,600 |
| August 12, 2025 | 3.99 | 4 | 4 | 4.02 | 3.92 | 237,500 |
| August 11, 2025 | 3.99 | 3.99 | 3.99 | 4.07 | 3.96 | 280,728 |
| August 08, 2025 | 3.96 | 4.02 | 4.02 | 4.04 | 3.91 | 344,235 |
| August 07, 2025 | 4.05 | 3.96 | 3.96 | 4.08 | 3.96 | 374,015 |
| August 06, 2025 | 4.01 | 4.02 | 4.02 | 4.04 | 3.95 | 243,200 |
| August 05, 2025 | 4.11 | 4 | 4 | 4.12 | 3.92 | 456,000 |
| August 04, 2025 | 4.11 | 4.11 | 4.11 | 4.14 | 3.96 | 604,714 |
| August 01, 2025 | 4.46 | 4.16 | 4.16 | 4.63 | 4.02 | 1.28M |
| July 31, 2025 | 4.65 | 4.8 | 4.8 | 4.86 | 4.59 | 543,300 |
| July 30, 2025 | 4.74 | 4.65 | 4.65 | 4.8 | 4.55 | 244,045 |
| July 29, 2025 | 4.9 | 4.72 | 4.72 | 4.9 | 4.7 | 249,100 |
| July 28, 2025 | 4.7 | 4.84 | 4.84 | 4.93 | 4.7 | 275,114 |
| July 25, 2025 | 4.7 | 4.68 | 4.68 | 4.72 | 4.62 | 188,800 |
| July 24, 2025 | 4.76 | 4.65 | 4.65 | 4.76 | 4.64 | 392,103 |
| July 23, 2025 | 4.71 | 4.76 | 4.76 | 4.8 | 4.63 | 304,466 |
| July 22, 2025 | 4.74 | 4.65 | 4.65 | 4.74 | 4.6 | 525,421 |
| July 21, 2025 | 4.85 | 4.74 | 4.74 | 4.94 | 4.72 | 295,863 |
| July 18, 2025 | 5.06 | 4.85 | 4.85 | 5.06 | 4.84 | 254,900 |
| July 17, 2025 | 5.03 | 5.05 | 5.05 | 5.09 | 4.94 | 285,217 |
| July 16, 2025 | 5.1 | 5.02 | 5.02 | 5.15 | 4.94 | 289,532 |
| July 15, 2025 | 5.07 | 5.05 | 5.05 | 5.2 | 5.01 | 537,558 |
| July 14, 2025 | 5.24 | 5.05 | 5.05 | 5.24 | 4.89 | 598,325 |
| July 11, 2025 | 5.1 | 5.24 | 5.24 | 5.28 | 4.85 | 1.2M |
| July 10, 2025 | 4.72 | 5.16 | 5.16 | 5.38 | 4.55 | 2.95M |
| July 09, 2025 | 4.08 | 3.95 | 3.95 | 4.08 | 3.87 | 227,069 |
| July 08, 2025 | 4 | 4.08 | 4.08 | 4.1 | 3.96 | 199,900 |
| July 07, 2025 | 4.13 | 3.99 | 3.99 | 4.17 | 3.92 | 431,549 |
| July 03, 2025 | 3.86 | 4.17 | 4.17 | 4.2 | 3.86 | 241,400 |