4.48
-0.04(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 4.44 | 4.48 | 4.48 | 4.55 | 4.36 | 50,896 |
| September 15, 2025 | 4.42 | 4.52 | 4.52 | 4.59 | 4.35 | 66,000 |
| September 12, 2025 | 4.4 | 4.48 | 4.48 | 4.51 | 4.28 | 33,048 |
| September 11, 2025 | 4.35 | 4.49 | 4.49 | 4.62 | 4.34 | 64,900 |
| September 10, 2025 | 4.61 | 4.46 | 4.46 | 4.61 | 4.35 | 49,744 |
| September 09, 2025 | 4.9 | 4.73 | 4.73 | 5 | 4.57 | 68,344 |
| September 08, 2025 | 4.25 | 4.99 | 4.99 | 5.07 | 4.16 | 211,301 |
| September 05, 2025 | 4.1 | 4.15 | 4.15 | 4.2 | 4.1 | 33,635 |
| September 04, 2025 | 4.03 | 4.07 | 4.07 | 4.09 | 3.98 | 42,400 |
| September 03, 2025 | 4.15 | 4.03 | 4.03 | 4.15 | 4 | 14,000 |
| September 02, 2025 | 4 | 4.06 | 4.06 | 4.17 | 3.9 | 60,000 |
| August 29, 2025 | 4.14 | 4.08 | 4.08 | 4.14 | 4.05 | 10,500 |
| August 28, 2025 | 4.18 | 4.08 | 4.08 | 4.18 | 4.03 | 34,406 |
| August 27, 2025 | 4.13 | 4.18 | 4.18 | 4.27 | 4.05 | 14,100 |
| August 26, 2025 | 4.2 | 4.1 | 4.1 | 4.21 | 4.02 | 22,238 |
| August 25, 2025 | 4.29 | 4.13 | 4.13 | 4.29 | 4.1 | 24,226 |
| August 22, 2025 | 4.27 | 4.29 | 4.29 | 4.36 | 4.15 | 43,500 |
| August 21, 2025 | 4.06 | 4.23 | 4.23 | 4.45 | 4 | 46,565 |
| August 20, 2025 | 4.13 | 3.99 | 3.99 | 4.26 | 3.96 | 33,804 |
| August 19, 2025 | 4.22 | 4.09 | 4.09 | 4.3 | 3.99 | 34,292 |
| August 18, 2025 | 4.46 | 4.24 | 4.24 | 4.46 | 4.12 | 57,000 |
| August 15, 2025 | 4.32 | 4.46 | 4.46 | 4.46 | 4.08 | 55,441 |
| August 14, 2025 | 4.21 | 4.06 | 4.06 | 4.31 | 4 | 58,548 |
| August 13, 2025 | 4.1 | 4.32 | 4.32 | 4.39 | 3.83 | 115,129 |
| August 12, 2025 | 4.44 | 4.54 | 4.54 | 4.59 | 4.31 | 71,972 |
| August 11, 2025 | 4.41 | 4.44 | 4.44 | 4.54 | 4.37 | 43,500 |
| August 08, 2025 | 4.29 | 4.4 | 4.4 | 4.43 | 4.26 | 20,962 |
| August 07, 2025 | 4.35 | 4.23 | 4.23 | 4.35 | 4.2 | 21,214 |
| August 06, 2025 | 4.4 | 4.37 | 4.37 | 4.4 | 4.19 | 33,030 |
| August 05, 2025 | 4.34 | 4.37 | 4.37 | 4.49 | 4.28 | 34,737 |
| August 04, 2025 | 4.16 | 4.32 | 4.32 | 4.35 | 4.15 | 51,800 |
| August 01, 2025 | 4.33 | 4.18 | 4.18 | 4.37 | 4.09 | 29,600 |
| July 31, 2025 | 4.38 | 4.33 | 4.33 | 4.4 | 4.3 | 34,000 |
| July 30, 2025 | 4.39 | 4.39 | 4.39 | 4.48 | 4.3 | 37,700 |
| July 29, 2025 | 4.59 | 4.38 | 4.38 | 4.6 | 4.33 | 42,708 |
| July 28, 2025 | 4.75 | 4.6 | 4.6 | 4.75 | 4.54 | 24,094 |
| July 25, 2025 | 4.8 | 4.76 | 4.76 | 4.83 | 4.6 | 45,420 |
| July 24, 2025 | 4.92 | 4.87 | 4.87 | 4.92 | 4.79 | 19,733 |
| July 23, 2025 | 5.03 | 4.92 | 4.92 | 5.07 | 4.72 | 109,900 |
| July 22, 2025 | 5.2 | 4.98 | 4.98 | 5.28 | 4.98 | 171,229 |
| July 21, 2025 | 5.7 | 5.22 | 5.22 | 5.7 | 5.08 | 244,016 |
| July 18, 2025 | 5.55 | 5.65 | 5.65 | 5.75 | 5.2 | 261,600 |
| July 17, 2025 | 5.08 | 5.49 | 5.49 | 5.61 | 5 | 204,321 |
| July 16, 2025 | 4.9 | 5.24 | 5.24 | 5.24 | 4.9 | 134,300 |
| July 15, 2025 | 5 | 4.93 | 4.93 | 5.09 | 4.9 | 140,500 |
| July 14, 2025 | 5 | 5 | 5 | 5.13 | 4.9 | 209,400 |
| July 11, 2025 | 5 | 5.05 | 5.05 | 5.32 | 4.96 | 116,110 |
| July 10, 2025 | 5.21 | 5.33 | 5.33 | 5.45 | 5.16 | 192,438 |
| July 09, 2025 | 4.8 | 5.27 | 5.27 | 5.27 | 4.79 | 128,449 |
| July 08, 2025 | 4.5 | 4.86 | 4.86 | 4.95 | 4.5 | 96,239 |
| July 07, 2025 | 4.45 | 4.51 | 4.51 | 4.71 | 4.45 | 129,500 |
| July 03, 2025 | 4.47 | 4.47 | 4.47 | 4.56 | 4.41 | 78,300 |
| July 02, 2025 | 4.56 | 4.47 | 4.47 | 4.6 | 4.43 | 135,967 |
| July 01, 2025 | 4.6 | 4.66 | 4.66 | 4.88 | 4.49 | 273,935 |
| June 30, 2025 | 4.63 | 4.64 | 4.64 | 4.76 | 4.55 | 218,500 |
| June 27, 2025 | 4.48 | 4.64 | 4.64 | 4.67 | 4.3 | 880,000 |
| June 26, 2025 | 4.27 | 4.48 | 4.48 | 4.74 | 4.22 | 126,300 |
| June 25, 2025 | 4.27 | 4.27 | 4.27 | 4.29 | 4.13 | 24,300 |
| June 24, 2025 | 4.36 | 4.27 | 4.27 | 4.43 | 4.22 | 55,048 |
| June 23, 2025 | 4.31 | 4.34 | 4.34 | 4.37 | 4.17 | 44,900 |
