4.45
+0.04(+0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.41 | 4.45 | 4.45 | 4.46 | 4.38 | 260,907 |
| September 04, 2025 | 4.32 | 4.41 | 4.41 | 4.48 | 4.32 | 576,400 |
| September 03, 2025 | 4.25 | 4.32 | 4.32 | 4.36 | 4.25 | 332,403 |
| September 02, 2025 | 4.21 | 4.27 | 4.27 | 4.32 | 4.19 | 411,100 |
| August 29, 2025 | 4.27 | 4.25 | 4.25 | 4.28 | 4.22 | 200,704 |
| August 28, 2025 | 4.3 | 4.26 | 4.26 | 4.31 | 4.25 | 377,700 |
| August 27, 2025 | 4.3 | 4.31 | 4.31 | 4.33 | 4.26 | 261,229 |
| August 26, 2025 | 4.32 | 4.34 | 4.34 | 4.37 | 4.29 | 236,638 |
| August 25, 2025 | 4.31 | 4.33 | 4.33 | 4.38 | 4.29 | 333,100 |
| August 22, 2025 | 4.25 | 4.33 | 4.33 | 4.36 | 4.22 | 562,251 |
| August 21, 2025 | 4.15 | 4.22 | 4.22 | 4.27 | 4.15 | 360,341 |
| August 20, 2025 | 4.17 | 4.18 | 4.13 | 4.26 | 4.17 | 305,400 |
| August 19, 2025 | 4.33 | 4.19 | 4.14 | 4.39 | 4.16 | 425,522 |
| August 18, 2025 | 4.23 | 4.32 | 4.27 | 4.4 | 4.22 | 528,646 |
| August 15, 2025 | 4.29 | 4.25 | 4.25 | 4.33 | 4.25 | 271,900 |
| August 14, 2025 | 4.28 | 4.27 | 4.27 | 4.34 | 4.24 | 347,940 |
| August 13, 2025 | 4.22 | 4.3 | 4.3 | 4.34 | 4.22 | 468,900 |
| August 12, 2025 | 4.19 | 4.22 | 4.22 | 4.28 | 4.18 | 359,331 |
| August 11, 2025 | 4.21 | 4.17 | 4.17 | 4.24 | 4.12 | 248,623 |
| August 08, 2025 | 4.16 | 4.19 | 4.19 | 4.3 | 4.14 | 373,319 |
| August 07, 2025 | 4.17 | 4.14 | 4.14 | 4.24 | 4.1 | 419,135 |
| August 06, 2025 | 4.13 | 4.14 | 4.14 | 4.18 | 4.1 | 320,316 |
| August 05, 2025 | 4.1 | 4.13 | 4.13 | 4.14 | 4.07 | 238,400 |
| August 04, 2025 | 3.91 | 4.08 | 4.08 | 4.13 | 3.9 | 612,400 |
| August 01, 2025 | 3.9 | 3.92 | 3.92 | 3.95 | 3.87 | 356,721 |
| July 31, 2025 | 3.87 | 3.93 | 3.93 | 3.95 | 3.86 | 312,700 |
| July 30, 2025 | 3.9 | 3.86 | 3.86 | 4 | 3.61 | 1.13M |
| July 29, 2025 | 4.18 | 4.19 | 4.19 | 4.25 | 4.16 | 562,500 |
| July 28, 2025 | 4.23 | 4.22 | 4.22 | 4.24 | 4.18 | 331,112 |
| July 25, 2025 | 4.26 | 4.24 | 4.24 | 4.29 | 4.21 | 215,800 |
| July 24, 2025 | 4.27 | 4.26 | 4.26 | 4.31 | 4.24 | 345,408 |
| July 23, 2025 | 4.18 | 4.31 | 4.31 | 4.33 | 4.18 | 467,308 |
| July 22, 2025 | 4.09 | 4.14 | 4.14 | 4.19 | 4.09 | 370,232 |
| July 21, 2025 | 4.13 | 4.07 | 4.07 | 4.14 | 4.06 | 369,701 |
| July 18, 2025 | 4.16 | 4.12 | 4.12 | 4.18 | 4.06 | 458,300 |
| July 17, 2025 | 4.02 | 4.13 | 4.13 | 4.17 | 4.02 | 486,452 |
| July 16, 2025 | 4.03 | 4.05 | 4.05 | 4.07 | 3.97 | 320,905 |
| July 15, 2025 | 4.07 | 4.01 | 4.01 | 4.07 | 3.99 | 490,500 |
| July 14, 2025 | 4.09 | 4.08 | 4.08 | 4.11 | 4.01 | 364,800 |
| July 11, 2025 | 4.03 | 4.11 | 4.11 | 4.14 | 4.03 | 560,306 |
| July 10, 2025 | 3.84 | 4.05 | 4.05 | 4.06 | 3.82 | 907,404 |
| July 09, 2025 | 3.78 | 3.77 | 3.77 | 3.79 | 3.73 | 342,308 |
| July 08, 2025 | 3.79 | 3.76 | 3.76 | 3.84 | 3.76 | 286,741 |
| July 07, 2025 | 3.77 | 3.78 | 3.78 | 3.88 | 3.77 | 337,425 |
| July 03, 2025 | 3.75 | 3.78 | 3.78 | 3.8 | 3.72 | 253,600 |
| July 02, 2025 | 3.65 | 3.73 | 3.73 | 3.75 | 3.65 | 275,300 |
| July 01, 2025 | 3.6 | 3.64 | 3.64 | 3.7 | 3.56 | 385,442 |
| June 30, 2025 | 3.68 | 3.61 | 3.61 | 3.7 | 3.58 | 364,048 |
| June 27, 2025 | 3.65 | 3.69 | 3.69 | 3.7 | 3.62 | 510,400 |
| June 26, 2025 | 3.71 | 3.66 | 3.66 | 3.71 | 3.65 | 285,076 |
| June 25, 2025 | 3.7 | 3.68 | 3.68 | 3.74 | 3.67 | 286,342 |
| June 24, 2025 | 3.73 | 3.72 | 3.72 | 3.78 | 3.72 | 275,413 |
| June 23, 2025 | 3.75 | 3.72 | 3.72 | 3.79 | 3.7 | 303,941 |
| June 20, 2025 | 3.85 | 3.74 | 3.74 | 3.88 | 3.74 | 693,143 |
| June 18, 2025 | 3.82 | 3.84 | 3.84 | 3.88 | 3.81 | 273,400 |
| June 17, 2025 | 3.82 | 3.82 | 3.82 | 3.87 | 3.82 | 382,371 |
| June 16, 2025 | 3.91 | 3.83 | 3.83 | 3.91 | 3.81 | 413,903 |
| June 13, 2025 | 3.81 | 3.88 | 3.88 | 3.89 | 3.79 | 381,598 |
| June 12, 2025 | 3.86 | 3.85 | 3.85 | 3.88 | 3.82 | 477,748 |
| June 11, 2025 | 3.8 | 3.88 | 3.88 | 3.9 | 3.8 | 542,500 |