4.30
+0.1(+2.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.11 | 4.2 | 4.2 | 4.25 | 4.06 | 18,419 |
| September 04, 2025 | 4.05 | 4.09 | 4.09 | 4.14 | 3.95 | 78,500 |
| September 03, 2025 | 4.02 | 4 | 4 | 4.09 | 4 | 48,300 |
| September 02, 2025 | 4.03 | 4.02 | 4.02 | 4.09 | 3.99 | 17,900 |
| August 29, 2025 | 4.05 | 4.09 | 4.09 | 4.14 | 4.01 | 52,127 |
| August 28, 2025 | 4.14 | 4.05 | 4.05 | 4.22 | 4.05 | 40,212 |
| August 27, 2025 | 4.09 | 4.03 | 4.03 | 4.1 | 4.03 | 50,345 |
| August 26, 2025 | 4 | 4.1 | 4.1 | 4.23 | 4 | 44,300 |
| August 25, 2025 | 4.1 | 3.98 | 3.98 | 4.25 | 3.98 | 24,900 |
| August 22, 2025 | 4.2 | 4.1 | 4.1 | 4.57 | 4.05 | 85,906 |
| August 21, 2025 | 4.14 | 4.18 | 4.18 | 4.33 | 4.01 | 204,300 |
| August 20, 2025 | 4.05 | 4.17 | 4.17 | 4.18 | 3.99 | 12,128 |
| August 19, 2025 | 4.02 | 4.05 | 4.05 | 4.24 | 3.94 | 24,100 |
| August 18, 2025 | 4.14 | 3.98 | 4.02 | 4.29 | 3.98 | 89,636 |
| August 15, 2025 | 4.31 | 4.14 | 4.14 | 4.5 | 4.11 | 63,403 |
| August 14, 2025 | 4.62 | 4.3 | 4.3 | 4.62 | 4.29 | 27,600 |
| August 13, 2025 | 4.13 | 4.67 | 4.67 | 4.76 | 3.95 | 68,400 |
| August 12, 2025 | 4.59 | 4.63 | 4.63 | 4.65 | 4.37 | 90,500 |
| August 11, 2025 | 4.55 | 4.49 | 4.49 | 4.55 | 4.31 | 19,714 |
| August 08, 2025 | 4.51 | 4.53 | 4.53 | 4.62 | 4.49 | 36,300 |
| August 07, 2025 | 4.41 | 4.47 | 4.47 | 4.67 | 4.39 | 69,523 |
| August 06, 2025 | 4.45 | 4.35 | 4.35 | 4.45 | 4.21 | 42,500 |
| August 05, 2025 | 4.11 | 4.25 | 4.25 | 4.28 | 3.94 | 24,300 |
| August 04, 2025 | 3.92 | 4.03 | 4.03 | 4.21 | 3.87 | 27,300 |
| August 01, 2025 | 4.24 | 3.9 | 3.9 | 4.28 | 3.9 | 29,044 |
| July 31, 2025 | 4.28 | 4.3 | 4.3 | 4.37 | 4.2 | 24,100 |
| July 30, 2025 | 4.32 | 4.33 | 4.33 | 4.41 | 4.21 | 29,800 |
| July 29, 2025 | 4.36 | 4.3 | 4.3 | 4.4 | 4.26 | 10,900 |
| July 28, 2025 | 4.42 | 4.3 | 4.3 | 4.45 | 4.28 | 17,649 |
| July 25, 2025 | 4.49 | 4.35 | 4.35 | 4.5 | 4.33 | 9,800 |
| July 24, 2025 | 4.42 | 4.41 | 4.41 | 4.45 | 4.29 | 188,001 |
| July 23, 2025 | 4.32 | 4.43 | 4.43 | 4.45 | 4.32 | 31,537 |
| July 22, 2025 | 4.25 | 4.28 | 4.28 | 4.37 | 4.21 | 20,000 |
| July 21, 2025 | 4.44 | 4.33 | 4.33 | 4.44 | 4.24 | 22,335 |
| July 18, 2025 | 4.41 | 4.37 | 4.37 | 4.49 | 4.21 | 32,709 |
| July 17, 2025 | 4.31 | 4.5 | 4.5 | 4.58 | 4.25 | 44,825 |
| July 16, 2025 | 4.55 | 4.44 | 4.44 | 4.65 | 4.44 | 21,642 |
| July 15, 2025 | 4.67 | 4.52 | 4.52 | 4.67 | 4.34 | 27,218 |
| July 14, 2025 | 4.71 | 4.65 | 4.65 | 4.76 | 4.58 | 23,500 |
| July 11, 2025 | 4.8 | 4.75 | 4.75 | 4.9 | 4.66 | 28,417 |
| July 10, 2025 | 4.75 | 4.81 | 4.81 | 4.89 | 4.64 | 89,071 |
| July 09, 2025 | 4.57 | 4.71 | 4.71 | 4.74 | 4.57 | 82,000 |
| July 08, 2025 | 4.46 | 4.56 | 4.56 | 4.65 | 4.33 | 34,730 |
| July 07, 2025 | 4.47 | 4.42 | 4.42 | 4.51 | 4.31 | 43,100 |
| July 03, 2025 | 4.39 | 4.49 | 4.49 | 4.58 | 4.39 | 18,602 |
| July 02, 2025 | 4.37 | 4.39 | 4.39 | 4.62 | 4.27 | 52,400 |
| July 01, 2025 | 4.18 | 4.38 | 4.38 | 4.52 | 4.12 | 35,300 |
| June 30, 2025 | 4.22 | 4.18 | 4.18 | 4.34 | 4.1 | 74,900 |
| June 27, 2025 | 4 | 4.21 | 4.21 | 4.38 | 4 | 340,843 |
| June 26, 2025 | 3.8 | 4.02 | 4.02 | 4.1 | 3.79 | 119,216 |
| June 25, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.68 | 112,536 |
| June 24, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.66 | 131,100 |
| June 23, 2025 | 3.87 | 4.1 | 4.1 | 4.28 | 3.85 | 87,212 |
| June 20, 2025 | 3.97 | 3.87 | 3.87 | 4.05 | 3.87 | 77,200 |
| June 18, 2025 | 3.95 | 3.97 | 3.97 | 4.12 | 3.92 | 77,636 |
| June 17, 2025 | 3.84 | 3.92 | 3.92 | 4.07 | 3.84 | 82,358 |
| June 16, 2025 | 3.8 | 3.85 | 3.85 | 3.97 | 3.77 | 38,000 |
| June 13, 2025 | 3.76 | 3.77 | 3.77 | 3.95 | 3.63 | 32,039 |
| June 12, 2025 | 3.72 | 3.81 | 3.81 | 3.87 | 3.43 | 48,102 |
| June 11, 2025 | 3.85 | 3.72 | 3.72 | 3.9 | 3.71 | 21,832 |