4.52
+0.08(+1.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.34 | 4.52 | 4.52 | 4.66 | 4.34 | 27,894 |
| September 26, 2025 | 4.24 | 4.44 | 4.44 | 4.62 | 4.21 | 33,146 |
| September 25, 2025 | 4.08 | 4.35 | 4.35 | 4.35 | 4 | 41,500 |
| September 24, 2025 | 4.12 | 4.16 | 4.16 | 4.24 | 4.02 | 31,588 |
| September 23, 2025 | 4.07 | 4.15 | 4.15 | 4.43 | 4.07 | 69,508 |
| September 22, 2025 | 4.19 | 4.44 | 4.44 | 4.63 | 4.19 | 124,209 |
| September 19, 2025 | 4.77 | 4.49 | 4.49 | 6.8 | 3.79 | 1.96M |
| September 18, 2025 | 4.34 | 4.15 | 4.15 | 4.41 | 4.09 | 66,413 |
| September 17, 2025 | 4.1 | 4.35 | 4.35 | 4.79 | 4.01 | 180,625 |
| September 16, 2025 | 3.91 | 4.13 | 4.13 | 4.36 | 3.88 | 43,500 |
| September 15, 2025 | 4.01 | 3.9 | 3.9 | 4.14 | 3.89 | 16,796 |
| September 12, 2025 | 4.1 | 4.01 | 4.01 | 4.17 | 3.97 | 11,050 |
| September 11, 2025 | 3.92 | 4.08 | 4.08 | 4.17 | 3.86 | 37,231 |
| September 10, 2025 | 4.16 | 3.84 | 3.84 | 4.49 | 3.84 | 85,828 |
| September 09, 2025 | 3.6 | 4 | 4 | 4.2 | 3.5 | 105,850 |
| September 08, 2025 | 3.6 | 3.78 | 3.78 | 5.28 | 3.32 | 893,900 |
| September 05, 2025 | 3.63 | 3.55 | 3.55 | 3.85 | 3.53 | 44,857 |
| September 04, 2025 | 3.59 | 3.73 | 3.73 | 3.85 | 3.5 | 86,160 |
| September 03, 2025 | 3.5 | 3.75 | 3.75 | 4.49 | 3.5 | 438,737 |
| September 02, 2025 | 3.54 | 3.51 | 3.51 | 3.63 | 3.49 | 4,600 |
| August 29, 2025 | 3.56 | 3.55 | 3.55 | 3.68 | 3.54 | 2,840 |
| August 28, 2025 | 3.61 | 3.55 | 3.55 | 3.8 | 3.51 | 16,900 |
| August 27, 2025 | 3.55 | 3.68 | 3.68 | 3.79 | 3.54 | 17,100 |
| August 26, 2025 | 3.45 | 3.77 | 3.77 | 3.77 | 3.45 | 41,200 |
| August 25, 2025 | 3.49 | 3.56 | 3.56 | 3.64 | 3.48 | 17,528 |
| August 22, 2025 | 3.44 | 3.48 | 3.48 | 3.56 | 3.41 | 17,325 |
| August 21, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.42 | 4,713 |
| August 20, 2025 | 3.53 | 3.57 | 3.57 | 3.59 | 3.39 | 20,019 |
| August 19, 2025 | 3.5 | 3.42 | 3.42 | 3.5 | 3.32 | 12,400 |
| August 18, 2025 | 3.43 | 3.42 | 3.42 | 3.52 | 3.37 | 15,564 |
| August 15, 2025 | 3.49 | 3.52 | 3.52 | 3.65 | 3.41 | 16,876 |
| August 14, 2025 | 3.79 | 3.56 | 3.56 | 3.79 | 3.4 | 88,000 |
| August 13, 2025 | 3.44 | 4.4 | 4.4 | 5.4 | 3.38 | 541,700 |
| August 12, 2025 | 3.5 | 3.41 | 3.41 | 3.68 | 3.3 | 19,100 |
| August 11, 2025 | 3.65 | 3.58 | 3.58 | 3.71 | 3.41 | 7,800 |
| August 08, 2025 | 3.78 | 3.59 | 3.59 | 3.79 | 3.38 | 12,020 |
| August 07, 2025 | 3.55 | 3.69 | 3.69 | 3.9 | 3.39 | 14,425 |
| August 06, 2025 | 3.51 | 3.52 | 3.52 | 3.6 | 3.34 | 18,215 |
| August 05, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.36 | 36,728 |
| August 04, 2025 | 3.42 | 3.67 | 3.67 | 3.86 | 3.3 | 190,500 |
| August 01, 2025 | 3.65 | 3.48 | 3.48 | 3.67 | 3.4 | 12,170 |
| July 31, 2025 | 3.75 | 3.54 | 3.54 | 3.84 | 3.53 | 27,800 |
| July 30, 2025 | 3.81 | 3.65 | 3.65 | 3.86 | 3.53 | 20,700 |
| July 29, 2025 | 4 | 4.02 | 4.02 | 4.1 | 3.77 | 59,027 |
| July 28, 2025 | 3.84 | 4.25 | 4.25 | 5.18 | 3.8 | 405,449 |
| July 25, 2025 | 3.71 | 3.84 | 3.84 | 4.13 | 3.4 | 116,531 |
| July 24, 2025 | 3.8 | 3.66 | 3.66 | 3.85 | 3.63 | 18,024 |
| July 23, 2025 | 3.65 | 3.83 | 3.83 | 3.98 | 3.65 | 17,934 |
| July 22, 2025 | 3.47 | 3.65 | 3.65 | 3.77 | 3.36 | 38,805 |
| July 21, 2025 | 3.31 | 3.48 | 3.48 | 3.56 | 3.31 | 12,000 |
| July 18, 2025 | 3.63 | 3.27 | 3.27 | 3.63 | 3.24 | 27,069 |
| July 17, 2025 | 3.75 | 3.55 | 3.55 | 3.78 | 3.53 | 57,480 |
| July 16, 2025 | 3.73 | 3.71 | 3.71 | 3.96 | 3.6 | 54,917 |
| July 15, 2025 | 3.83 | 3.72 | 3.72 | 3.94 | 3.63 | 99,000 |
| July 14, 2025 | 3.7 | 3.83 | 3.83 | 3.93 | 3.67 | 117,600 |
| July 11, 2025 | 3.75 | 3.8 | 3.8 | 3.96 | 3.64 | 14,800 |
| July 10, 2025 | 3.64 | 3.77 | 3.77 | 3.78 | 3.54 | 31,571 |
| July 09, 2025 | 3.59 | 3.64 | 3.64 | 3.78 | 3.59 | 7,850 |
| July 08, 2025 | 3.66 | 3.74 | 3.74 | 3.8 | 3.54 | 56,421 |
| July 07, 2025 | 3.72 | 3.61 | 3.61 | 3.72 | 3.61 | 10,079 |