4.04
-0.075(-1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.05 | 4.04 | 4.04 | 4.06 | 4.04 | 12,738 |
| September 26, 2025 | 4.21 | 4.12 | 4.12 | 4.21 | 4.12 | 21,104 |
| September 25, 2025 | 4.23 | 4.24 | 4.24 | 4.27 | 4.21 | 25,715 |
| September 24, 2025 | 4.31 | 4.3 | 4.3 | 4.31 | 4.3 | 12,966 |
| September 23, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 22,534 |
| September 22, 2025 | 4.34 | 4.32 | 4.32 | 4.35 | 4.32 | 11,800 |
| September 19, 2025 | 4.51 | 4.44 | 4.44 | 4.51 | 4.44 | 81,408 |
| September 18, 2025 | 4.57 | 4.56 | 4.56 | 4.57 | 4.54 | 18,310 |
| September 17, 2025 | 4.56 | 4.51 | 4.51 | 4.56 | 4.51 | 15,106 |
| September 16, 2025 | 4.43 | 4.47 | 4.47 | 4.47 | 4.43 | 9,020 |
| September 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 210 |
| September 12, 2025 | 4.5 | 4.47 | 4.47 | 4.51 | 4.47 | 35,580 |
| September 11, 2025 | 4.55 | 4.56 | 4.56 | 4.55 | 4.55 | 10,327 |
| September 10, 2025 | 4.59 | 4.6 | 4.6 | 4.6 | 4.59 | 10,327 |
| September 09, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.61 | 2,548 |
| September 08, 2025 | 4.57 | 4.55 | 4.55 | 4.57 | 4.52 | 72,889 |
| September 05, 2025 | 4.61 | 4.6 | 4.6 | 4.61 | 4.6 | 9,894 |
| September 04, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.61 | 8,208 |
| September 03, 2025 | 4.57 | 4.57 | 4.57 | 4.58 | 4.55 | 9,114 |
| September 02, 2025 | 4.6 | 4.59 | 4.59 | 4.64 | 4.59 | 12,134 |
| September 01, 2025 | 4.62 | 4.6 | 4.6 | 4.68 | 4.6 | 415 |
| August 29, 2025 | 4.85 | 4.77 | 4.77 | 4.85 | 4.77 | 11,128 |
| August 28, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
| August 27, 2025 | 4.92 | 4.91 | 4.91 | 4.92 | 4.91 | 24,381 |
| August 26, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0 |
| August 22, 2025 | 4.98 | 4.84 | 4.84 | 4.98 | 4.84 | 344 |
| August 21, 2025 | 4.97 | 4.94 | 4.94 | 4.97 | 4.94 | 16,194 |
| August 20, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| August 19, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0 |
| August 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| August 15, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| August 14, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 |
| August 13, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 |
| August 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
| August 11, 2025 | 5 | 5 | 5 | 5 | 5 | 0 |
| August 08, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| August 07, 2025 | 4.89 | 4.94 | 4.94 | 4.94 | 4.88 | 31,319 |
| August 06, 2025 | 4.98 | 4.99 | 4.99 | 4.99 | 4.98 | 9,763 |
| August 05, 2025 | 5.06 | 5.01 | 5.01 | 5.06 | 5 | 22,258 |
| August 04, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 14,361 |
| August 01, 2025 | 5.17 | 5.12 | 5.12 | 5.17 | 5.12 | 213 |
| July 31, 2025 | 5.09 | 5.17 | 5.17 | 5.2 | 5.09 | 6,891 |
| July 30, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0 |
| July 29, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.93 | 20,301 |
| July 28, 2025 | 4.95 | 4.94 | 4.94 | 4.95 | 4.94 | 29,866 |
| July 25, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.85 | 16,139 |
| July 24, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.82 | 15,689 |
| July 23, 2025 | 4.77 | 4.74 | 4.74 | 4.78 | 4.74 | 15,707 |
| July 22, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.79 | 39,207 |
| July 21, 2025 | 4.85 | 4.81 | 4.81 | 4.85 | 4.81 | 111 |
| July 18, 2025 | 4.89 | 4.91 | 4.91 | 4.91 | 4.89 | 16 |
| July 17, 2025 | 4.99 | 4.95 | 4.95 | 4.99 | 4.95 | 26,669 |
| July 16, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 |
| July 15, 2025 | 4.89 | 4.97 | 4.97 | 4.97 | 4.89 | 8,771 |
| July 14, 2025 | 4.81 | 4.89 | 4.89 | 4.89 | 4.81 | 14 |
| July 11, 2025 | 4.96 | 4.86 | 4.86 | 4.96 | 4.86 | 22,768 |
| July 10, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0 |
| July 09, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0 |
| July 08, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0 |
| July 07, 2025 | 5.15 | 5.16 | 5.16 | 5.19 | 5.15 | 12,889 |