4.08
+0.05(+1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.01 | 4.08 | 4.08 | 4.1 | 4 | 131,932 |
| September 25, 2025 | 4.04 | 4.03 | 4.03 | 4.07 | 4.01 | 65,602 |
| September 24, 2025 | 4.04 | 4.08 | 4.08 | 4.18 | 4.04 | 49,074 |
| September 23, 2025 | 4.06 | 4.04 | 4.04 | 4.19 | 4.03 | 82,900 |
| September 22, 2025 | 4.11 | 4.05 | 4.05 | 4.17 | 4.05 | 104,611 |
| September 19, 2025 | 4.3 | 4.12 | 4.12 | 4.4 | 4.12 | 144,227 |
| September 18, 2025 | 4.13 | 4.33 | 4.33 | 4.38 | 4.13 | 190,900 |
| September 17, 2025 | 4.03 | 4.1 | 4.1 | 4.3 | 4.01 | 115,347 |
| September 16, 2025 | 4.19 | 4.06 | 4.06 | 4.2 | 4.04 | 52,700 |
| September 15, 2025 | 4.21 | 4.19 | 4.19 | 4.28 | 4.13 | 89,601 |
| September 12, 2025 | 4.41 | 4.21 | 4.21 | 4.41 | 4.19 | 109,015 |
| September 11, 2025 | 4.47 | 4.39 | 4.39 | 4.55 | 4.34 | 208,900 |
| September 10, 2025 | 4.38 | 4.46 | 4.46 | 4.56 | 4.37 | 343,800 |
| September 09, 2025 | 4.1 | 4.48 | 4.48 | 4.5 | 4.05 | 923,000 |
| September 08, 2025 | 3.74 | 3.89 | 3.89 | 3.9 | 3.71 | 144,000 |
| September 05, 2025 | 3.7 | 3.74 | 3.74 | 3.76 | 3.66 | 121,018 |
| September 04, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.62 | 28,400 |
| September 03, 2025 | 3.72 | 3.64 | 3.64 | 3.72 | 3.62 | 59,800 |
| September 02, 2025 | 3.67 | 3.72 | 3.72 | 3.74 | 3.61 | 41,942 |
| August 29, 2025 | 3.66 | 3.67 | 3.67 | 3.72 | 3.64 | 53,247 |
| August 28, 2025 | 3.62 | 3.67 | 3.67 | 3.67 | 3.6 | 37,400 |
| August 27, 2025 | 3.52 | 3.64 | 3.64 | 3.67 | 3.52 | 44,941 |
| August 26, 2025 | 3.55 | 3.54 | 3.54 | 3.63 | 3.5 | 75,200 |
| August 25, 2025 | 3.56 | 3.58 | 3.58 | 3.6 | 3.51 | 96,466 |
| August 22, 2025 | 3.47 | 3.6 | 3.6 | 3.63 | 3.44 | 114,017 |
| August 21, 2025 | 3.45 | 3.45 | 3.45 | 3.49 | 3.34 | 109,100 |
| August 20, 2025 | 3.4 | 3.46 | 3.46 | 3.5 | 3.32 | 122,600 |
| August 19, 2025 | 3.58 | 3.4 | 3.4 | 3.58 | 3.39 | 193,400 |
| August 18, 2025 | 3.39 | 3.57 | 3.57 | 3.68 | 3.33 | 295,986 |
| August 15, 2025 | 2.9 | 3.22 | 3.22 | 3.3 | 2.88 | 644,564 |
| August 14, 2025 | 2.83 | 2.87 | 2.87 | 2.9 | 2.81 | 80,244 |
| August 13, 2025 | 2.91 | 2.86 | 2.86 | 2.95 | 2.85 | 243,145 |
| August 12, 2025 | 2.87 | 2.9 | 2.9 | 2.93 | 2.85 | 66,743 |
| August 11, 2025 | 2.87 | 2.85 | 2.85 | 2.88 | 2.81 | 71,205 |
| August 08, 2025 | 2.89 | 2.87 | 2.87 | 2.92 | 2.86 | 86,500 |
| August 07, 2025 | 2.93 | 2.9 | 2.9 | 2.98 | 2.88 | 63,449 |
| August 06, 2025 | 2.93 | 2.95 | 2.95 | 3 | 2.92 | 105,500 |
| August 05, 2025 | 3.05 | 2.95 | 2.95 | 3.11 | 2.95 | 180,942 |
| August 04, 2025 | 3.07 | 3.06 | 3.06 | 3.21 | 3.01 | 118,614 |
| August 01, 2025 | 3.18 | 3.08 | 3.08 | 3.29 | 3.07 | 83,049 |
| July 31, 2025 | 3.21 | 3.19 | 3.19 | 3.27 | 3.17 | 169,600 |
| July 30, 2025 | 3.31 | 3.2 | 3.2 | 3.38 | 3.2 | 184,947 |
| July 29, 2025 | 3.3 | 3.3 | 3.3 | 3.39 | 3.28 | 94,900 |
| July 28, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.26 | 65,500 |
| July 25, 2025 | 3.39 | 3.28 | 3.28 | 3.43 | 3.28 | 191,300 |
| July 24, 2025 | 3.29 | 3.39 | 3.39 | 3.43 | 3.29 | 93,020 |
| July 23, 2025 | 3.26 | 3.31 | 3.31 | 3.38 | 3.26 | 67,439 |
| July 22, 2025 | 3.24 | 3.25 | 3.25 | 3.35 | 3.24 | 104,400 |
| July 21, 2025 | 3.26 | 3.25 | 3.25 | 3.35 | 3.2 | 44,200 |
| July 18, 2025 | 3.3 | 3.22 | 3.22 | 3.33 | 3.22 | 32,735 |
| July 17, 2025 | 3.21 | 3.3 | 3.3 | 3.32 | 3.21 | 121,402 |
| July 16, 2025 | 3.29 | 3.21 | 3.21 | 3.29 | 3.21 | 26,045 |
| July 15, 2025 | 3.36 | 3.26 | 3.26 | 3.37 | 3.24 | 73,900 |
| July 14, 2025 | 3.06 | 3.39 | 3.39 | 3.49 | 3.02 | 265,700 |
| July 11, 2025 | 3.02 | 3.06 | 3.06 | 3.08 | 3.02 | 37,400 |
| July 10, 2025 | 3.04 | 3.06 | 3.06 | 3.11 | 3.04 | 71,800 |
| July 09, 2025 | 3.03 | 3.06 | 3.06 | 3.06 | 3 | 67,700 |
| July 08, 2025 | 2.86 | 3.01 | 3.01 | 3.05 | 2.86 | 79,400 |
| July 07, 2025 | 2.96 | 2.87 | 2.87 | 2.97 | 2.86 | 93,000 |
| July 03, 2025 | 3.02 | 2.99 | 2.99 | 3.05 | 2.99 | 31,600 |