4.10
+0.02(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.05 | 4.08 | 4.08 | 4.13 | 4.01 | 3.29M |
| September 26, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.94 | 1.85M |
| September 25, 2025 | 3.98 | 3.97 | 3.97 | 4 | 3.94 | 2.59M |
| September 24, 2025 | 4 | 3.97 | 3.97 | 4.03 | 3.93 | 1.57M |
| September 23, 2025 | 3.9 | 4.02 | 4.02 | 4.07 | 3.9 | 1.68M |
| September 22, 2025 | 3.85 | 3.88 | 3.88 | 3.9 | 3.8 | 1.49M |
| September 19, 2025 | 3.97 | 3.89 | 3.89 | 3.99 | 3.88 | 1.2M |
| September 18, 2025 | 3.96 | 3.98 | 3.98 | 4.01 | 3.94 | 1.32M |
| September 17, 2025 | 3.95 | 3.95 | 3.95 | 4.02 | 3.94 | 1.84M |
| September 16, 2025 | 3.94 | 3.93 | 3.93 | 3.96 | 3.91 | 988,017 |
| September 15, 2025 | 3.87 | 3.91 | 3.91 | 3.94 | 3.85 | 1.71M |
| September 12, 2025 | 3.76 | 3.84 | 3.84 | 3.85 | 3.76 | 2.03M |
| September 11, 2025 | 3.8 | 3.79 | 3.79 | 3.86 | 3.77 | 1.04M |
| September 10, 2025 | 3.77 | 3.79 | 3.79 | 3.81 | 3.75 | 1.04M |
| September 09, 2025 | 3.83 | 3.73 | 3.73 | 3.83 | 3.71 | 1.3M |
| September 08, 2025 | 3.9 | 3.83 | 3.83 | 3.91 | 3.81 | 1.25M |
| September 05, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.82 | 2.04M |
| September 04, 2025 | 3.6 | 3.63 | 3.63 | 3.68 | 3.58 | 1.58M |
| September 03, 2025 | 3.64 | 3.63 | 3.63 | 3.68 | 3.61 | 1.7M |
| September 02, 2025 | 3.59 | 3.63 | 3.63 | 3.64 | 3.57 | 1.91M |
| August 29, 2025 | 3.69 | 3.65 | 3.65 | 3.73 | 3.64 | 2.05M |
| August 28, 2025 | 3.58 | 3.7 | 3.7 | 3.72 | 3.58 | 3.05M |
| August 27, 2025 | 3.35 | 3.44 | 3.44 | 3.45 | 3.35 | 1.04M |
| August 26, 2025 | 3.31 | 3.34 | 3.34 | 3.35 | 3.3 | 1.14M |
| August 25, 2025 | 3.32 | 3.33 | 3.33 | 3.39 | 3.32 | 794,100 |
| August 22, 2025 | 3.29 | 3.36 | 3.31 | 3.39 | 3.29 | 1.27M |
| August 21, 2025 | 3.29 | 3.28 | 3.23 | 3.3 | 3.22 | 746,400 |
| August 20, 2025 | 3.2 | 3.29 | 3.24 | 3.33 | 3.18 | 2.46M |
| August 19, 2025 | 3.23 | 3.15 | 3.1 | 3.23 | 3.11 | 1.2M |
| August 18, 2025 | 3.28 | 3.3 | 3.25 | 3.32 | 3.23 | 1.78M |
| August 15, 2025 | 3.23 | 3.3 | 3.3 | 3.3 | 3.23 | 746,798 |
| August 14, 2025 | 3.31 | 3.27 | 3.27 | 3.33 | 3.25 | 2.07M |
| August 13, 2025 | 3.15 | 3.16 | 3.16 | 3.18 | 3.13 | 1.67M |
| August 12, 2025 | 3.06 | 3.2 | 3.2 | 3.22 | 3.06 | 2.26M |
| August 11, 2025 | 3.06 | 3.01 | 3.01 | 3.08 | 3 | 1.02M |
| August 08, 2025 | 3.12 | 3.04 | 3.04 | 3.13 | 3.04 | 2.02M |
| August 07, 2025 | 3.14 | 3.22 | 3.22 | 3.24 | 3.13 | 1.11M |
| August 06, 2025 | 3.07 | 3.11 | 3.11 | 3.12 | 3.07 | 1.98M |
| August 05, 2025 | 3.06 | 3.06 | 3.06 | 3.09 | 3.04 | 1.01M |
| August 04, 2025 | 3.11 | 3.04 | 3.04 | 3.12 | 3.02 | 1.29M |
| August 01, 2025 | 3.15 | 3.06 | 3.06 | 3.16 | 3.06 | 2.88M |
| July 31, 2025 | 3.02 | 3.06 | 3.06 | 3.09 | 3.02 | 1.45M |
| July 30, 2025 | 3.09 | 3.1 | 3.1 | 3.16 | 3 | 3.61M |
| July 29, 2025 | 3.05 | 3.1 | 3.1 | 3.12 | 3.04 | 1.37M |
| July 28, 2025 | 3.08 | 3.05 | 3.05 | 3.1 | 3.03 | 1.83M |
| July 25, 2025 | 2.97 | 3 | 3 | 3.03 | 2.93 | 1.98M |
| July 24, 2025 | 2.92 | 2.95 | 2.95 | 2.97 | 2.88 | 2.53M |
| July 23, 2025 | 2.87 | 2.97 | 2.97 | 2.99 | 2.87 | 2.66M |
| July 22, 2025 | 2.86 | 2.84 | 2.84 | 2.92 | 2.84 | 1.64M |
| July 21, 2025 | 2.88 | 2.84 | 2.84 | 2.89 | 2.84 | 1.78M |
| July 18, 2025 | 2.91 | 2.83 | 2.83 | 2.93 | 2.8 | 2.28M |
| July 17, 2025 | 2.97 | 2.93 | 2.93 | 2.98 | 2.91 | 1.86M |
| July 16, 2025 | 3 | 2.99 | 2.99 | 3.01 | 2.92 | 2.96M |
| July 15, 2025 | 3.03 | 3.01 | 3.01 | 3.04 | 2.95 | 2.96M |
| July 14, 2025 | 3.11 | 3.01 | 3.01 | 3.11 | 3 | 1.84M |
| July 11, 2025 | 3.17 | 3.14 | 3.14 | 3.18 | 3.13 | 1.88M |
| July 10, 2025 | 3.17 | 3.21 | 3.21 | 3.21 | 3.14 | 2.4M |
| July 09, 2025 | 3.3 | 3.27 | 3.27 | 3.31 | 3.24 | 2.2M |
| July 08, 2025 | 3.3 | 3.32 | 3.32 | 3.32 | 3.26 | 1.54M |
| July 07, 2025 | 3.35 | 3.29 | 3.29 | 3.37 | 3.23 | 4.32M |