4.08
-0.15(-3.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.15 | 3,100 |
| September 04, 2025 | 4.2 | 4.25 | 4.25 | 4.45 | 4.05 | 35,056 |
| September 03, 2025 | 3.78 | 4.2 | 4.2 | 4.3 | 3.72 | 55,546 |
| September 02, 2025 | 3.84 | 3.64 | 3.64 | 3.95 | 3.58 | 22,005 |
| August 29, 2025 | 4.04 | 3.96 | 3.96 | 4.04 | 3.8 | 19,415 |
| August 28, 2025 | 4.48 | 3.99 | 3.99 | 4.48 | 3.88 | 77,416 |
| August 27, 2025 | 5.1 | 4.73 | 4.73 | 5.2 | 4.34 | 248,342 |
| August 26, 2025 | 5.01 | 5 | 5 | 5.15 | 4.85 | 1.06M |
| August 25, 2025 | 4.97 | 4.95 | 4.95 | 5.09 | 4.95 | 2,512 |
| August 22, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.89 | 2,000 |
| August 21, 2025 | 4.74 | 4.9 | 4.9 | 5.01 | 4.31 | 89,400 |
| August 20, 2025 | 5.1 | 4.87 | 4.87 | 5.1 | 4.87 | 24,506 |
| August 19, 2025 | 5.15 | 5.1 | 5.1 | 5.34 | 5.1 | 33,929 |
| August 18, 2025 | 4.97 | 5.18 | 5.18 | 5.3 | 4.97 | 8,600 |
| August 15, 2025 | 4.85 | 4.93 | 4.93 | 4.93 | 4.8 | 12,038 |
| August 14, 2025 | 4.95 | 4.85 | 4.85 | 5.1 | 4.64 | 23,245 |
| August 13, 2025 | 4.92 | 4.93 | 4.93 | 5.17 | 4.9 | 35,407 |
| August 12, 2025 | 4.2 | 4.82 | 4.82 | 4.96 | 4.2 | 48,400 |
| August 11, 2025 | 4.08 | 4.2 | 4.2 | 4.3 | 4.05 | 36,869 |
| August 08, 2025 | 3.92 | 3.96 | 3.96 | 4.08 | 3.88 | 10,629 |
| August 07, 2025 | 4 | 3.95 | 3.95 | 4 | 3.95 | 1,434 |
| August 06, 2025 | 3.8 | 3.93 | 3.93 | 3.93 | 3.8 | 5,300 |
| August 05, 2025 | 4 | 3.92 | 3.92 | 4 | 3.73 | 5,443 |
| August 04, 2025 | 3.95 | 3.99 | 3.99 | 3.99 | 3.85 | 6,368 |
| August 01, 2025 | 4 | 3.99 | 3.99 | 4 | 3.91 | 2,120 |
| July 31, 2025 | 3.99 | 4.05 | 4.05 | 4.11 | 3.79 | 16,836 |
| July 30, 2025 | 3.84 | 4.02 | 4.02 | 4.09 | 3.76 | 33,616 |
| July 29, 2025 | 4.32 | 4.02 | 4.02 | 4.32 | 3.7 | 546,960 |
| July 28, 2025 | 4.17 | 4.38 | 4.38 | 4.38 | 4.1 | 20,617 |
| July 25, 2025 | 5.26 | 4.07 | 4.07 | 5.26 | 3.82 | 70,387 |
| July 24, 2025 | 4.83 | 5.13 | 5.13 | 5.35 | 4.68 | 85,262 |
| July 23, 2025 | 4.62 | 4.69 | 4.69 | 4.95 | 4.62 | 10,906 |
| July 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3,834 |
| July 21, 2025 | 4.56 | 4.59 | 4.59 | 4.61 | 4.36 | 10,200 |
| July 18, 2025 | 4.55 | 4.48 | 4.48 | 4.65 | 4.25 | 2,205 |
| July 17, 2025 | 4.7 | 4.48 | 4.48 | 4.71 | 4.27 | 17,710 |
| July 16, 2025 | 4.62 | 4.72 | 4.72 | 4.79 | 4.6 | 1,606 |
| July 15, 2025 | 4.74 | 4.59 | 4.59 | 4.79 | 4.44 | 29,260 |
| July 14, 2025 | 4.47 | 4.5 | 4.5 | 4.69 | 4.17 | 30,703 |
| July 11, 2025 | 4.07 | 4.37 | 4.37 | 4.55 | 4.07 | 9,100 |
| July 10, 2025 | 4.35 | 4.35 | 4.35 | 4.55 | 4.12 | 2,912 |
| July 09, 2025 | 4.43 | 4.31 | 4.31 | 4.43 | 4.3 | 3,243 |
| July 08, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 505 |
| July 07, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1,444 |
| July 03, 2025 | 4.43 | 4.4 | 4.4 | 4.45 | 4.3 | 18,730 |
| July 02, 2025 | 4.26 | 4.35 | 4.35 | 4.45 | 4.21 | 22,535 |
| July 01, 2025 | 4.34 | 4.26 | 4.26 | 4.34 | 4.26 | 3,200 |
| June 30, 2025 | 4.25 | 4.2 | 4.2 | 4.4 | 4.17 | 4,000 |
| June 27, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.33 | 2,200 |
| June 26, 2025 | 4.17 | 4.4 | 4.4 | 4.44 | 4.17 | 5,713 |
| June 25, 2025 | 4.33 | 4.48 | 4.48 | 4.65 | 4.18 | 7,014 |
| June 24, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 529 |
| June 23, 2025 | 4.3 | 4.45 | 4.45 | 4.48 | 4.24 | 8,800 |
| June 20, 2025 | 4.32 | 4.26 | 4.26 | 4.52 | 4.23 | 13,587 |
| June 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 500 |
| June 17, 2025 | 4.26 | 4.4 | 4.4 | 4.42 | 4.2 | 14,842 |
| June 16, 2025 | 4.61 | 4.24 | 4.24 | 4.7 | 4.18 | 13,600 |
| June 13, 2025 | 4.54 | 4.45 | 4.45 | 4.54 | 4.35 | 3,613 |
| June 12, 2025 | 4.4 | 4.47 | 4.47 | 4.47 | 4.4 | 4,837 |
| June 11, 2025 | 4.7 | 4.56 | 4.56 | 4.73 | 4.56 | 5,414 |