4.42
+0.07(+1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.47 | 4.35 | 4.35 | 4.48 | 4.26 | 604,168 |
| September 29, 2025 | 4.27 | 4.41 | 4.41 | 4.43 | 4.14 | 554,458 |
| September 26, 2025 | 4.35 | 4.24 | 4.24 | 4.41 | 4 | 910,264 |
| September 25, 2025 | 4.14 | 4.29 | 4.29 | 4.58 | 4.12 | 1.49M |
| September 24, 2025 | 3.68 | 4.08 | 4.08 | 4.22 | 3.63 | 1.92M |
| September 23, 2025 | 3.76 | 3.58 | 3.58 | 3.78 | 3.53 | 994,820 |
| September 22, 2025 | 3.85 | 3.67 | 3.67 | 4.18 | 3.58 | 3.1M |
| September 19, 2025 | 3.21 | 3.19 | 3.19 | 3.23 | 3.11 | 329,800 |
| September 18, 2025 | 3.06 | 3.21 | 3.21 | 3.24 | 3.03 | 184,430 |
| September 17, 2025 | 3.07 | 3.03 | 3.03 | 3.12 | 3.02 | 98,921 |
| September 16, 2025 | 3.15 | 3.07 | 3.07 | 3.2 | 3.06 | 194,487 |
| September 15, 2025 | 3.14 | 3.16 | 3.16 | 3.18 | 3.1 | 119,234 |
| September 12, 2025 | 3.17 | 3.14 | 3.14 | 3.24 | 3.12 | 157,702 |
| September 11, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3.09 | 103,835 |
| September 10, 2025 | 3.11 | 3.11 | 3.11 | 3.18 | 3.07 | 89,700 |
| September 09, 2025 | 3.08 | 3.11 | 3.11 | 3.13 | 3.06 | 94,328 |
| September 08, 2025 | 3.15 | 3.07 | 3.07 | 3.24 | 3.05 | 118,719 |
| September 05, 2025 | 3.24 | 3.15 | 3.15 | 3.25 | 3.13 | 97,322 |
| September 04, 2025 | 3.25 | 3.17 | 3.17 | 3.29 | 3.15 | 140,901 |
| September 03, 2025 | 3.17 | 3.23 | 3.23 | 3.3 | 3.17 | 434,818 |
| September 02, 2025 | 3.17 | 3.17 | 3.17 | 3.21 | 3.1 | 92,754 |
| August 29, 2025 | 3.16 | 3.12 | 3.12 | 3.22 | 3.08 | 83,720 |
| August 28, 2025 | 3.26 | 3.14 | 3.14 | 3.32 | 3.13 | 101,900 |
| August 27, 2025 | 3.14 | 3.23 | 3.23 | 3.31 | 3.14 | 130,317 |
| August 26, 2025 | 3.04 | 3.13 | 3.13 | 3.15 | 3.04 | 106,325 |
| August 25, 2025 | 3.13 | 3.05 | 3.05 | 3.21 | 3.05 | 117,300 |
| August 22, 2025 | 3.13 | 3.11 | 3.11 | 3.27 | 3.09 | 223,347 |
| August 21, 2025 | 3.03 | 3.1 | 3.1 | 3.14 | 3 | 141,759 |
| August 20, 2025 | 3.05 | 3.03 | 3.03 | 3.08 | 2.97 | 236,500 |
| August 19, 2025 | 3.19 | 3.05 | 3.05 | 3.2 | 3.04 | 176,000 |
| August 18, 2025 | 3.07 | 3.22 | 3.22 | 3.25 | 3.05 | 134,300 |
| August 15, 2025 | 3.22 | 3.03 | 3.03 | 3.28 | 3.01 | 229,839 |
| August 14, 2025 | 3.22 | 3.19 | 3.19 | 3.3 | 3.16 | 99,433 |
| August 13, 2025 | 3.11 | 3.26 | 3.26 | 3.33 | 3.11 | 267,047 |
| August 12, 2025 | 3.14 | 3.07 | 3.07 | 3.15 | 3.01 | 161,323 |
| August 11, 2025 | 3.13 | 3.1 | 3.1 | 3.14 | 3.01 | 145,951 |
| August 08, 2025 | 3.11 | 3.13 | 3.13 | 3.21 | 3.1 | 265,827 |
| August 07, 2025 | 3.11 | 3.1 | 3.1 | 3.21 | 3.06 | 240,008 |
| August 06, 2025 | 3.13 | 3.11 | 3.11 | 3.18 | 3.08 | 140,700 |
| August 05, 2025 | 3.13 | 3.15 | 3.15 | 3.18 | 3.09 | 154,230 |
| August 04, 2025 | 3.1 | 3.16 | 3.16 | 3.17 | 3.02 | 164,628 |
| August 01, 2025 | 3.05 | 3.06 | 3.06 | 3.28 | 3.01 | 301,823 |
| July 31, 2025 | 3.22 | 3.12 | 3.12 | 3.26 | 3.09 | 78,322 |
| July 30, 2025 | 3.34 | 3.18 | 3.18 | 3.44 | 3.15 | 357,900 |
| July 29, 2025 | 3.37 | 3.33 | 3.33 | 3.44 | 3.27 | 209,600 |
| July 28, 2025 | 3.35 | 3.35 | 3.35 | 3.57 | 3.34 | 377,900 |
| July 25, 2025 | 3.33 | 3.33 | 3.33 | 3.36 | 3.27 | 110,873 |
| July 24, 2025 | 3.39 | 3.34 | 3.34 | 3.42 | 3.33 | 90,535 |
| July 23, 2025 | 3.33 | 3.39 | 3.39 | 3.45 | 3.25 | 241,445 |
| July 22, 2025 | 3.42 | 3.33 | 3.33 | 3.45 | 3.26 | 287,035 |
| July 21, 2025 | 3.13 | 3.42 | 3.42 | 3.43 | 3.09 | 300,111 |
| July 18, 2025 | 3.18 | 3.08 | 3.08 | 3.2 | 3.07 | 123,405 |
| July 17, 2025 | 3.17 | 3.14 | 3.14 | 3.2 | 3.12 | 120,221 |
| July 16, 2025 | 3.08 | 3.15 | 3.15 | 3.19 | 3.06 | 164,250 |
| July 15, 2025 | 3.18 | 3.05 | 3.05 | 3.23 | 3.03 | 179,773 |
| July 14, 2025 | 3.03 | 3.16 | 3.16 | 3.17 | 3.02 | 105,954 |
| July 11, 2025 | 3.1 | 3.05 | 3.05 | 3.21 | 3.03 | 118,209 |
| July 10, 2025 | 3.19 | 3.12 | 3.12 | 3.22 | 3.12 | 150,600 |
| July 09, 2025 | 3.04 | 3.22 | 3.22 | 3.23 | 3 | 358,290 |
| July 08, 2025 | 2.82 | 3.03 | 3.03 | 3.04 | 2.81 | 293,054 |