4.15
+0.0626(+1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 4.14 | 4.15 | 4.15 | 4.22 | 4.11 | 2,383 |
| September 15, 2025 | 4.04 | 4.09 | 4.09 | 4.17 | 4.01 | 3,678 |
| September 12, 2025 | 4.22 | 4.08 | 4.08 | 4.26 | 4.08 | 3,649 |
| September 11, 2025 | 4.31 | 4.24 | 4.24 | 4.31 | 4.12 | 3,000 |
| September 10, 2025 | 4.19 | 4.33 | 4.33 | 4.33 | 4.11 | 9,548 |
| September 09, 2025 | 4.01 | 4.17 | 4.17 | 4.29 | 4.01 | 8,905 |
| September 08, 2025 | 4.05 | 4.19 | 4.19 | 4.2 | 4 | 7,504 |
| September 05, 2025 | 4.13 | 4.01 | 4.01 | 4.13 | 3.91 | 3,900 |
| September 04, 2025 | 3.88 | 4.02 | 4.02 | 4.18 | 3.88 | 19,815 |
| September 03, 2025 | 3.87 | 4.19 | 4.19 | 4.19 | 3.8 | 21,716 |
| September 02, 2025 | 3.56 | 3.78 | 3.78 | 3.88 | 3.52 | 26,199 |
| August 29, 2025 | 3.5 | 3.58 | 3.58 | 3.58 | 3.38 | 15,133 |
| August 28, 2025 | 3.35 | 3.36 | 3.36 | 3.47 | 3.35 | 4,236 |
| August 27, 2025 | 3.38 | 3.37 | 3.37 | 3.5 | 3.36 | 11,324 |
| August 26, 2025 | 3.47 | 3.44 | 3.44 | 3.56 | 3.32 | 16,942 |
| August 25, 2025 | 3.51 | 3.58 | 3.58 | 3.67 | 3.45 | 17,135 |
| August 22, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.5 | 20,900 |
| August 21, 2025 | 3.55 | 3.6 | 3.6 | 3.69 | 3.46 | 4,686 |
| August 20, 2025 | 3.65 | 3.54 | 3.54 | 3.71 | 3.48 | 5,107 |
| August 19, 2025 | 3.65 | 3.65 | 3.65 | 3.72 | 3.39 | 16,600 |
| August 18, 2025 | 3.35 | 3.66 | 3.66 | 3.89 | 3.35 | 21,058 |
| August 15, 2025 | 3.36 | 3.38 | 3.38 | 3.46 | 3.26 | 12,105 |
| August 14, 2025 | 3.4 | 3.46 | 3.46 | 3.7 | 3.25 | 48,111 |
| August 13, 2025 | 3.35 | 3.36 | 3.36 | 3.5 | 3.3 | 8,932 |
| August 12, 2025 | 3.45 | 3.4 | 3.4 | 3.6 | 3.4 | 7,600 |
| August 11, 2025 | 3.55 | 3.43 | 3.43 | 3.68 | 3.43 | 8,837 |
| August 08, 2025 | 3.61 | 3.54 | 3.54 | 3.72 | 3.54 | 4,977 |
| August 07, 2025 | 3.78 | 3.64 | 3.64 | 3.89 | 3.54 | 7,223 |
| August 06, 2025 | 3.61 | 3.74 | 3.74 | 3.93 | 3.61 | 5,300 |
| August 05, 2025 | 3.62 | 3.62 | 3.62 | 3.85 | 3.36 | 41,516 |
| August 04, 2025 | 3.69 | 3.66 | 3.66 | 3.98 | 3.63 | 12,200 |
| August 01, 2025 | 3.56 | 3.64 | 3.64 | 3.94 | 3.02 | 45,562 |
| July 31, 2025 | 4.51 | 3.75 | 3.75 | 4.61 | 3.31 | 108,500 |
| July 30, 2025 | 4.5 | 4.76 | 4.76 | 5 | 4.5 | 18,300 |
| July 29, 2025 | 4.38 | 4.47 | 4.47 | 4.55 | 4.3 | 12,800 |
| July 28, 2025 | 4.56 | 4.4 | 4.4 | 4.62 | 4.4 | 14,300 |
| July 25, 2025 | 4.5 | 4.57 | 4.57 | 4.86 | 4.5 | 8,103 |
| July 24, 2025 | 4.5 | 4.61 | 4.61 | 4.85 | 4.44 | 17,700 |
| July 23, 2025 | 4.91 | 4.63 | 4.63 | 5.1 | 4.6 | 12,207 |
| July 22, 2025 | 4.19 | 5.04 | 5.04 | 5.45 | 4.19 | 45,382 |
| July 21, 2025 | 4.46 | 4.22 | 4.22 | 4.46 | 4.22 | 4,400 |
| July 18, 2025 | 4.26 | 4.47 | 4.47 | 4.49 | 4.15 | 6,706 |
| July 17, 2025 | 4.11 | 4.3 | 4.3 | 4.45 | 4.11 | 7,019 |
| July 16, 2025 | 4.19 | 4.18 | 4.18 | 4.48 | 4.13 | 17,800 |
| July 15, 2025 | 4.33 | 4.21 | 4.21 | 4.45 | 4.21 | 8,800 |
| July 14, 2025 | 4.47 | 4.35 | 4.35 | 4.7 | 4.29 | 9,937 |
| July 11, 2025 | 4.4 | 4.4 | 4.4 | 4.74 | 4.25 | 11,415 |
| July 10, 2025 | 4.32 | 4.42 | 4.42 | 4.5 | 4.3 | 6,600 |
| July 09, 2025 | 4.4 | 4.31 | 4.31 | 4.55 | 4.3 | 15,540 |
| July 08, 2025 | 4.59 | 4.44 | 4.44 | 4.93 | 4.44 | 22,100 |
| July 07, 2025 | 4.65 | 4.61 | 4.61 | 4.85 | 4.6 | 9,036 |
| July 03, 2025 | 4.55 | 4.61 | 4.61 | 5 | 4.5 | 9,900 |
| July 02, 2025 | 4.5 | 4.62 | 4.62 | 4.95 | 4.5 | 20,324 |
| July 01, 2025 | 4.43 | 4.59 | 4.59 | 4.73 | 4.41 | 10,130 |
| June 30, 2025 | 4.71 | 4.52 | 4.52 | 4.8 | 4.4 | 10,641 |
| June 27, 2025 | 4.5 | 4.5 | 4.5 | 4.67 | 4.45 | 9,956 |
| June 26, 2025 | 4.56 | 4.55 | 4.55 | 4.9 | 4.5 | 20,747 |
| June 25, 2025 | 4.77 | 4.59 | 4.59 | 4.96 | 4.49 | 10,900 |
| June 24, 2025 | 4.57 | 4.78 | 4.78 | 4.87 | 4.57 | 5,717 |
| June 23, 2025 | 4.8 | 4.72 | 4.72 | 4.87 | 4.56 | 22,748 |