4.48
-0.02(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.5 | 4.48 | 4.48 | 4.5 | 4.45 | 2.85M |
| September 11, 2025 | 4.5 | 4.5 | 4.5 | 4.54 | 4.49 | 1.26M |
| September 10, 2025 | 4.5 | 4.49 | 4.49 | 4.53 | 4.49 | 957,600 |
| September 09, 2025 | 4.49 | 4.53 | 4.53 | 4.53 | 4.48 | 2.01M |
| September 08, 2025 | 4.48 | 4.49 | 4.49 | 4.52 | 4.47 | 1.84M |
| September 05, 2025 | 4.48 | 4.47 | 4.47 | 4.5 | 4.47 | 3.33M |
| September 04, 2025 | 4.48 | 4.47 | 4.47 | 4.49 | 4.46 | 3.56M |
| September 03, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.46 | 4.29M |
| September 02, 2025 | 4.47 | 4.48 | 4.48 | 4.5 | 4.45 | 22.05M |
| August 29, 2025 | 3.84 | 3.88 | 3.88 | 3.91 | 3.83 | 482,132 |
| August 28, 2025 | 3.9 | 3.83 | 3.83 | 3.9 | 3.81 | 345,137 |
| August 27, 2025 | 3.79 | 3.89 | 3.89 | 3.89 | 3.77 | 350,900 |
| August 26, 2025 | 3.85 | 3.8 | 3.8 | 3.91 | 3.8 | 158,532 |
| August 25, 2025 | 3.92 | 3.86 | 3.86 | 3.94 | 3.84 | 330,816 |
| August 22, 2025 | 3.84 | 3.93 | 3.93 | 3.97 | 3.84 | 936,137 |
| August 21, 2025 | 3.73 | 3.82 | 3.82 | 3.88 | 3.71 | 414,700 |
| August 20, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.72 | 214,331 |
| August 19, 2025 | 3.78 | 3.79 | 3.79 | 3.82 | 3.73 | 151,775 |
| August 18, 2025 | 3.88 | 3.8 | 3.8 | 3.88 | 3.78 | 183,400 |
| August 15, 2025 | 3.87 | 3.84 | 3.84 | 3.96 | 3.83 | 447,300 |
| August 14, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.81 | 450,655 |
| August 13, 2025 | 3.92 | 3.91 | 3.91 | 4.04 | 3.91 | 976,118 |
| August 12, 2025 | 3.86 | 3.89 | 3.89 | 3.94 | 3.83 | 486,900 |
| August 11, 2025 | 3.78 | 3.86 | 3.86 | 3.87 | 3.76 | 356,519 |
| August 08, 2025 | 3.71 | 3.79 | 3.79 | 3.88 | 3.69 | 765,100 |
| August 07, 2025 | 3.71 | 3.7 | 3.7 | 3.71 | 3.62 | 318,947 |
| August 06, 2025 | 3.61 | 3.64 | 3.64 | 3.65 | 3.55 | 1.19M |
| August 05, 2025 | 3.75 | 3.58 | 3.58 | 3.75 | 3.57 | 3.04M |
| August 04, 2025 | 3.68 | 3.74 | 3.74 | 3.74 | 3.68 | 397,619 |
| August 01, 2025 | 3.6 | 3.68 | 3.68 | 3.82 | 3.6 | 1.82M |
| July 31, 2025 | 3.82 | 3.77 | 3.77 | 3.89 | 3.76 | 666,616 |
| July 30, 2025 | 3.95 | 3.86 | 3.86 | 3.96 | 3.83 | 604,302 |
| July 29, 2025 | 4.03 | 3.96 | 3.96 | 4.03 | 3.87 | 543,200 |
| July 28, 2025 | 4.11 | 4.05 | 4.05 | 4.16 | 4.04 | 284,049 |
| July 25, 2025 | 3.99 | 4.1 | 4.1 | 4.15 | 3.97 | 379,231 |
| July 24, 2025 | 4.04 | 4.07 | 4.07 | 4.08 | 3.99 | 407,100 |
| July 23, 2025 | 4.02 | 4.05 | 4.05 | 4.12 | 3.96 | 619,507 |
| July 22, 2025 | 3.88 | 4 | 4 | 4 | 3.85 | 461,800 |
| July 21, 2025 | 3.88 | 3.87 | 3.87 | 4.01 | 3.87 | 461,552 |
| July 18, 2025 | 3.99 | 4 | 4 | 4.04 | 3.93 | 556,009 |
| July 17, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.85 | 1.03M |
| July 16, 2025 | 3.75 | 3.89 | 3.89 | 3.93 | 3.73 | 1.26M |
| July 15, 2025 | 3.78 | 3.74 | 3.74 | 3.86 | 3.74 | 792,374 |
| July 14, 2025 | 3.72 | 3.75 | 3.75 | 3.78 | 3.69 | 409,852 |
| July 11, 2025 | 3.84 | 3.75 | 3.75 | 3.84 | 3.74 | 504,808 |
| July 10, 2025 | 3.82 | 3.89 | 3.89 | 3.92 | 3.82 | 637,600 |
| July 09, 2025 | 3.9 | 3.85 | 3.85 | 3.9 | 3.83 | 587,300 |
| July 08, 2025 | 3.82 | 3.88 | 3.88 | 3.97 | 3.8 | 920,400 |
| July 07, 2025 | 3.8 | 3.79 | 3.79 | 3.82 | 3.7 | 1.14M |
| July 03, 2025 | 3.74 | 3.73 | 3.73 | 3.76 | 3.7 | 307,700 |
| July 02, 2025 | 3.7 | 3.73 | 3.73 | 3.75 | 3.66 | 635,500 |
| July 01, 2025 | 3.62 | 3.68 | 3.68 | 3.75 | 3.62 | 532,835 |
| June 30, 2025 | 3.63 | 3.63 | 3.63 | 3.66 | 3.58 | 231,807 |
| June 27, 2025 | 3.62 | 3.6 | 3.6 | 3.65 | 3.55 | 560,344 |
| June 26, 2025 | 3.74 | 3.61 | 3.61 | 3.74 | 3.61 | 435,800 |
| June 25, 2025 | 3.7 | 3.71 | 3.71 | 3.76 | 3.61 | 698,900 |
| June 24, 2025 | 3.69 | 3.68 | 3.68 | 3.69 | 3.61 | 556,403 |
| June 23, 2025 | 3.61 | 3.64 | 3.64 | 3.69 | 3.59 | 1M |
| June 20, 2025 | 3.56 | 3.66 | 3.66 | 3.69 | 3.55 | 827,600 |
| June 18, 2025 | 3.6 | 3.62 | 3.62 | 3.64 | 3.59 | 768,400 |