4.33
-0.0852(-1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.28 | 4.33 | 4.33 | 4.39 | 4.22 | 2.61M |
| September 25, 2025 | 4.33 | 4.42 | 4.42 | 4.53 | 4.2 | 35,418 |
| September 24, 2025 | 4.21 | 4.28 | 4.28 | 4.35 | 4.21 | 38,400 |
| September 23, 2025 | 4.56 | 4.4 | 4.4 | 4.7 | 4.24 | 105,275 |
| September 22, 2025 | 4.74 | 4.79 | 4.79 | 5.08 | 4.4 | 2.65M |
| September 19, 2025 | 5.01 | 4.85 | 4.85 | 5.18 | 4.8 | 30,824 |
| September 18, 2025 | 4.76 | 5.01 | 5.01 | 5.15 | 4.72 | 61,200 |
| September 17, 2025 | 5.01 | 4.89 | 4.89 | 5.09 | 4.68 | 98,400 |
| September 16, 2025 | 5.33 | 5.47 | 5.47 | 6.07 | 5.24 | 5.39M |
| September 15, 2025 | 4.96 | 4.96 | 4.96 | 5.09 | 4.9 | 21,359 |
| September 12, 2025 | 5.26 | 4.95 | 4.95 | 5.37 | 4.83 | 42,951 |
| September 11, 2025 | 4.93 | 5.38 | 5.38 | 5.6 | 4.88 | 51,671 |
| September 10, 2025 | 4.39 | 4.93 | 4.93 | 4.94 | 4.07 | 93,612 |
| September 09, 2025 | 4.21 | 4.26 | 4.26 | 4.41 | 4 | 46,950 |
| September 08, 2025 | 5.01 | 4.66 | 4.66 | 5.12 | 4.64 | 16,090 |
| September 05, 2025 | 5.39 | 5.19 | 5.19 | 5.39 | 4.91 | 14,525 |
| September 04, 2025 | 5.56 | 5.33 | 5.33 | 5.68 | 5.12 | 18,392 |
| September 03, 2025 | 6.08 | 5.71 | 5.71 | 6.08 | 5.69 | 19,050 |
| September 02, 2025 | 5.6 | 6.08 | 6.08 | 6.24 | 5.53 | 22,850 |
| August 29, 2025 | 5.6 | 6.15 | 6.15 | 6.32 | 5.45 | 63,300 |
| August 28, 2025 | 5.68 | 5.6 | 5.6 | 5.92 | 5.6 | 39,492 |
| August 27, 2025 | 5.83 | 6.03 | 6.03 | 6.45 | 5.52 | 207,913 |
| August 26, 2025 | 5.5 | 5.76 | 5.76 | 6.8 | 4.9 | 7.51M |
| August 25, 2025 | 4.54 | 4.33 | 4.33 | 4.54 | 4.18 | 11,193 |
| August 22, 2025 | 4.57 | 4.48 | 4.48 | 5.57 | 4.17 | 42,903 |
| August 21, 2025 | 6.64 | 4.64 | 4.64 | 6.8 | 3.84 | 135,790 |
| August 20, 2025 | 6.69 | 6.63 | 6.63 | 6.8 | 6.41 | 20,155 |
| August 19, 2025 | 6.79 | 6.8 | 6.8 | 6.89 | 6.56 | 16,151 |
| August 18, 2025 | 6.88 | 6.82 | 6.82 | 7.04 | 6.66 | 20,188 |
| August 15, 2025 | 6.82 | 6.88 | 6.88 | 7 | 6.64 | 10,387 |
| August 14, 2025 | 7.05 | 6.88 | 6.88 | 7.08 | 6.72 | 15,713 |
| August 13, 2025 | 6.94 | 7.2 | 7.2 | 7.46 | 6.8 | 27,313 |
| August 12, 2025 | 6.88 | 7.03 | 7.03 | 7.11 | 6.72 | 27,463 |
| August 11, 2025 | 7.12 | 6.88 | 6.88 | 7.14 | 6.56 | 38,370 |
| August 08, 2025 | 7.05 | 7.14 | 7.14 | 7.36 | 6.8 | 23,109 |
| August 07, 2025 | 6.88 | 7.04 | 7.04 | 7.2 | 6.44 | 29,720 |
| August 06, 2025 | 6.65 | 6.88 | 6.88 | 7.36 | 6.4 | 64,856 |
| August 05, 2025 | 6.88 | 6.64 | 6.64 | 7.04 | 6.43 | 25,738 |
| August 04, 2025 | 6.8 | 7.04 | 7.04 | 7.04 | 6.36 | 35,754 |
| August 01, 2025 | 6.79 | 6.74 | 6.74 | 7.04 | 6.4 | 29,612 |
| July 31, 2025 | 7.6 | 7.25 | 7.25 | 7.75 | 7.12 | 57,893 |
| July 30, 2025 | 7.61 | 7.6 | 7.6 | 8.08 | 7 | 58,069 |
| July 29, 2025 | 8.88 | 8.08 | 8.08 | 9.12 | 7.36 | 231,851 |
| July 28, 2025 | 8.4 | 9.44 | 9.44 | 10.24 | 7.76 | 954,485 |
| July 25, 2025 | 8.48 | 8.36 | 8.36 | 8.64 | 8.24 | 19,467 |
| July 24, 2025 | 9.12 | 8.72 | 8.72 | 9.12 | 8.42 | 26,357 |
| July 23, 2025 | 9.12 | 9.04 | 9.04 | 9.44 | 8.88 | 28,876 |
| July 22, 2025 | 9.04 | 9.2 | 9.2 | 10 | 8.88 | 38,127 |
| July 21, 2025 | 10.96 | 9.36 | 9.36 | 11.04 | 9.04 | 92,387 |
| July 18, 2025 | 11.36 | 10.96 | 10.96 | 11.73 | 10.88 | 207,077 |
| July 17, 2025 | 12.32 | 11.84 | 11.84 | 12.32 | 11.68 | 21,796 |
| July 16, 2025 | 11.28 | 12.16 | 12.16 | 12.39 | 11.28 | 62,966 |
| July 15, 2025 | 12.16 | 13.04 | 13.04 | 14.04 | 12.16 | 73,833 |
| July 14, 2025 | 14.88 | 14.4 | 14.4 | 15.76 | 14.4 | 47,527 |
| July 11, 2025 | 17.36 | 16.24 | 16.24 | 18.48 | 16 | 143,310 |
| July 10, 2025 | 20.8 | 24 | 24 | 28.72 | 18.64 | 6.9M |
| July 09, 2025 | 13.6 | 14 | 14 | 14.24 | 13.52 | 8,603 |
| July 08, 2025 | 13.68 | 13.68 | 13.68 | 14.08 | 13.04 | 7,942 |
| July 07, 2025 | 13.68 | 13.64 | 13.64 | 14.08 | 13.52 | 7,246 |
| July 03, 2025 | 13.04 | 13.68 | 13.68 | 13.76 | 12.88 | 3,096 |