4.16
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.11 | 18,100 |
| September 25, 2025 | 4.17 | 4.16 | 4.16 | 4.18 | 4.1 | 13,100 |
| September 24, 2025 | 4.13 | 4.17 | 4.17 | 4.19 | 4.02 | 7,241 |
| September 23, 2025 | 4.16 | 4.11 | 4.11 | 4.16 | 4.1 | 1,200 |
| September 22, 2025 | 4.02 | 4.06 | 4.06 | 4.1 | 4 | 2,000 |
| September 19, 2025 | 3.91 | 4.03 | 4.03 | 4.14 | 3.63 | 11,609 |
| September 18, 2025 | 4.19 | 4.01 | 4.01 | 4.19 | 4 | 18,539 |
| September 17, 2025 | 4.08 | 4.08 | 4.08 | 4.16 | 4.05 | 4,700 |
| September 16, 2025 | 3.97 | 4.12 | 4.12 | 4.12 | 3.9 | 24,212 |
| September 15, 2025 | 3.44 | 3.95 | 3.95 | 3.95 | 3.44 | 9,500 |
| September 12, 2025 | 3.64 | 3.48 | 3.48 | 3.64 | 3.48 | 20,000 |
| September 11, 2025 | 3.73 | 3.62 | 3.62 | 3.73 | 3.58 | 1,648 |
| September 10, 2025 | 3.6 | 3.75 | 3.75 | 3.75 | 3.58 | 13,800 |
| September 09, 2025 | 3.44 | 3.48 | 3.48 | 3.62 | 3.44 | 8,623 |
| September 08, 2025 | 3.51 | 3.48 | 3.48 | 3.62 | 3.46 | 9,907 |
| September 05, 2025 | 3.74 | 3.48 | 3.48 | 3.76 | 3.29 | 31,048 |
| September 04, 2025 | 3.85 | 3.75 | 3.75 | 3.91 | 3.75 | 32,804 |
| September 03, 2025 | 3.75 | 3.95 | 3.95 | 4.19 | 3.75 | 29,400 |
| September 02, 2025 | 4.08 | 3.8 | 3.8 | 4.16 | 3.65 | 34,316 |
| August 29, 2025 | 4.09 | 4.07 | 4.07 | 4.11 | 4.04 | 3,400 |
| August 28, 2025 | 4.22 | 4.03 | 4.03 | 4.22 | 4.03 | 7,041 |
| August 27, 2025 | 4.22 | 4.07 | 4.07 | 4.22 | 4.07 | 1,415 |
| August 26, 2025 | 4.12 | 4.18 | 4.18 | 4.22 | 4.12 | 2,222 |
| August 25, 2025 | 4.11 | 4.07 | 4.07 | 4.18 | 4.07 | 800 |
| August 22, 2025 | 4.28 | 4.1 | 4.1 | 4.28 | 3.99 | 7,722 |
| August 21, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.13 | 6,300 |
| August 20, 2025 | 4.4 | 4.21 | 4.21 | 4.4 | 4.06 | 3,542 |
| August 19, 2025 | 4.08 | 4.32 | 4.32 | 4.35 | 4.08 | 14,346 |
| August 18, 2025 | 4.36 | 3.99 | 3.99 | 4.39 | 3.98 | 31,234 |
| August 15, 2025 | 4.34 | 4.48 | 4.48 | 4.5 | 4.32 | 9,414 |
| August 14, 2025 | 4.54 | 4.4 | 4.4 | 4.54 | 4.38 | 4,600 |
| August 13, 2025 | 4.49 | 4.53 | 4.53 | 4.63 | 4.49 | 3,400 |
| August 12, 2025 | 4.74 | 4.63 | 4.63 | 4.77 | 4.46 | 2,000 |
| August 11, 2025 | 4.94 | 4.85 | 4.85 | 4.98 | 4.85 | 1,400 |
| August 08, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.44 | 9,633 |
| August 07, 2025 | 4.71 | 4.45 | 4.45 | 4.72 | 4.45 | 5,900 |
| August 06, 2025 | 4.74 | 4.8 | 4.8 | 4.8 | 4.63 | 4,813 |
| August 05, 2025 | 4.67 | 4.83 | 4.83 | 4.93 | 4.63 | 13,900 |
| August 04, 2025 | 4.7 | 4.72 | 4.72 | 4.75 | 4.69 | 2,587 |
| August 01, 2025 | 4.58 | 4.46 | 4.46 | 4.58 | 4.43 | 5,400 |
| July 31, 2025 | 4.7 | 4.6 | 4.6 | 4.83 | 4.6 | 3,486 |
| July 30, 2025 | 4.71 | 4.8 | 4.8 | 4.83 | 4.71 | 31,158 |
| July 29, 2025 | 4.91 | 4.7 | 4.7 | 5.02 | 4.62 | 5,142 |
| July 28, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.73 | 6,546 |
| July 25, 2025 | 4.83 | 4.72 | 4.72 | 4.83 | 4.65 | 4,709 |
| July 24, 2025 | 4.7 | 4.77 | 4.77 | 4.8 | 4.7 | 4,752 |
| July 23, 2025 | 4.84 | 4.78 | 4.78 | 4.84 | 4.78 | 1,200 |
| July 22, 2025 | 4.94 | 4.84 | 4.84 | 4.96 | 4.84 | 17,449 |
| July 21, 2025 | 5.14 | 5.09 | 5.09 | 5.2 | 5.09 | 2,337 |
| July 18, 2025 | 5.2 | 5.25 | 5.25 | 5.25 | 5.1 | 4,044 |
| July 17, 2025 | 5.26 | 5.18 | 5.18 | 5.34 | 5.15 | 15,000 |
| July 16, 2025 | 4.77 | 5.2 | 5.2 | 5.25 | 4.66 | 29,300 |
| July 15, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 700 |
| July 14, 2025 | 4.55 | 4.89 | 4.89 | 5.05 | 4.55 | 20,800 |
| July 11, 2025 | 5.18 | 4.57 | 4.57 | 5.18 | 4.53 | 8,500 |
| July 10, 2025 | 4.75 | 4.72 | 4.72 | 4.75 | 4.7 | 1,200 |
| July 09, 2025 | 4.9 | 4.77 | 4.77 | 5.06 | 4.77 | 3,147 |
| July 08, 2025 | 5.14 | 4.87 | 4.87 | 5.16 | 4.86 | 11,745 |
| July 07, 2025 | 4.57 | 5.07 | 5.07 | 5.29 | 4.43 | 25,300 |
| July 03, 2025 | 4.8 | 4.42 | 4.42 | 4.93 | 4.4 | 31,900 |