4.96
+0.29(+6.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 8.05 | 8 | 8 | 8.15 | 7.73 | 52,200 |
| September 15, 2025 | 8.55 | 8.01 | 8.01 | 8.74 | 8 | 42,100 |
| September 12, 2025 | 4.67 | 4.96 | 4.96 | 5.01 | 4.6 | 67,724 |
| September 11, 2025 | 4.72 | 4.67 | 4.67 | 4.82 | 4.66 | 12,800 |
| September 10, 2025 | 4.75 | 4.6 | 4.6 | 4.75 | 4.6 | 15,129 |
| September 09, 2025 | 4.76 | 4.56 | 4.56 | 4.76 | 4.51 | 161,323 |
| September 08, 2025 | 4.73 | 4.66 | 4.66 | 4.77 | 4.66 | 15,600 |
| September 05, 2025 | 4.85 | 4.65 | 4.65 | 4.9 | 4.63 | 18,512 |
| September 04, 2025 | 4.74 | 4.63 | 4.63 | 4.74 | 4.6 | 30,023 |
| September 03, 2025 | 4.85 | 4.75 | 4.75 | 4.9 | 4.74 | 30,122 |
| September 02, 2025 | 5 | 4.92 | 4.92 | 5 | 4.84 | 2,143 |
| August 29, 2025 | 4.92 | 4.98 | 4.98 | 4.98 | 4.85 | 55,900 |
| August 28, 2025 | 4.75 | 4.83 | 4.83 | 4.98 | 4.75 | 24,500 |
| August 27, 2025 | 4.69 | 4.73 | 4.73 | 4.75 | 4.69 | 10,100 |
| August 26, 2025 | 4.71 | 4.71 | 4.71 | 4.74 | 4.69 | 4,221 |
| August 25, 2025 | 4.67 | 4.69 | 4.69 | 4.72 | 4.61 | 7,100 |
| August 22, 2025 | 4.53 | 4.69 | 4.69 | 4.74 | 4.51 | 11,335 |
| August 21, 2025 | 4.54 | 4.54 | 4.54 | 4.61 | 4.52 | 4,358 |
| August 20, 2025 | 4.6 | 4.5 | 4.5 | 4.62 | 4.5 | 8,300 |
| August 19, 2025 | 4.64 | 4.58 | 4.58 | 4.64 | 4.55 | 16,237 |
| August 18, 2025 | 4.55 | 4.63 | 4.63 | 4.72 | 4.47 | 159,430 |
| August 15, 2025 | 4.37 | 4.42 | 4.42 | 4.44 | 4.35 | 7,100 |
| August 14, 2025 | 4.37 | 4.42 | 4.42 | 4.44 | 4.37 | 10,900 |
| August 13, 2025 | 4.3 | 4.41 | 4.41 | 4.44 | 4.3 | 21,153 |
| August 12, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2,123 |
| August 11, 2025 | 4.32 | 4.37 | 4.37 | 4.43 | 4.31 | 9,816 |
| August 08, 2025 | 4.36 | 4.38 | 4.38 | 4.4 | 4.33 | 24,000 |
| August 07, 2025 | 4.25 | 4.27 | 4.27 | 4.47 | 4.25 | 21,200 |
| August 06, 2025 | 4.37 | 4.3 | 4.3 | 4.47 | 4.3 | 24,145 |
| August 05, 2025 | 4.32 | 4.39 | 4.39 | 4.39 | 4.32 | 9,633 |
| August 04, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.26 | 7,844 |
| August 01, 2025 | 4.26 | 4.27 | 4.27 | 4.31 | 4.25 | 7,100 |
| July 31, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 4.2 | 7,200 |
| July 30, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.24 | 3,157 |
| July 29, 2025 | 4.22 | 4.25 | 4.25 | 4.31 | 4.2 | 24,700 |
| July 28, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.12 | 43,445 |
| July 25, 2025 | 4.17 | 4.2 | 4.2 | 4.21 | 4.16 | 26,700 |
| July 24, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.1 | 43,030 |
| July 23, 2025 | 4.1 | 4.15 | 4.15 | 4.19 | 4.1 | 59,534 |
| July 22, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.08 | 82,500 |
| July 21, 2025 | 4.11 | 4.15 | 4.15 | 4.2 | 4.05 | 53,700 |
| July 18, 2025 | 4.07 | 4.09 | 4.09 | 4.17 | 4.06 | 103,536 |
| July 17, 2025 | 4.06 | 4.12 | 4.12 | 4.14 | 4.05 | 12,327 |
| July 16, 2025 | 4.13 | 4.15 | 4.15 | 4.15 | 4.06 | 7,900 |
| July 15, 2025 | 4.12 | 4.1 | 4.1 | 4.19 | 4 | 15,606 |
| July 14, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.05 | 90,911 |
| July 11, 2025 | 4.13 | 4.14 | 4.14 | 4.16 | 4.1 | 65,600 |
| July 10, 2025 | 3.94 | 4.1 | 4.1 | 4.15 | 3.94 | 53,249 |
| July 09, 2025 | 4 | 3.97 | 3.97 | 4.01 | 3.97 | 46,106 |
| July 08, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.95 | 17,709 |
| July 07, 2025 | 3.93 | 3.96 | 3.96 | 4.02 | 3.93 | 5,647 |
| July 03, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.98 | 1,308 |
| July 02, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.96 | 37,303 |
| July 01, 2025 | 3.99 | 4 | 4 | 4.02 | 3.98 | 27,226 |
| June 30, 2025 | 3.93 | 3.97 | 3.97 | 4 | 3.93 | 7,200 |
| June 27, 2025 | 3.93 | 3.97 | 3.97 | 4 | 3.93 | 66,104 |
| June 26, 2025 | 3.97 | 4 | 4 | 4.01 | 3.97 | 15,833 |
| June 25, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.93 | 7,042 |
| June 24, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.94 | 53,700 |
| June 23, 2025 | 3.94 | 3.94 | 3.94 | 4 | 3.94 | 28,400 |
