4.31
-0.03(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3.92 | 4.16 | 4.15 | 4.18 | 3.89 | 896,404 |
| September 25, 2025 | 4.13 | 3.9 | 3.89 | 4.13 | 3.89 | 1.17M |
| September 24, 2025 | 3.75 | 3.99 | 3.98 | 4.24 | 3.74 | 3.12M |
| September 23, 2025 | 4 | 3.88 | 3.87 | 4.06 | 3.87 | 280,300 |
| September 22, 2025 | 3.7 | 3.97 | 3.96 | 4 | 3.7 | 562,082 |
| September 19, 2025 | 3.55 | 3.7 | 3.7 | 3.74 | 3.54 | 673,300 |
| September 18, 2025 | 3.5 | 3.54 | 3.54 | 3.55 | 3.44 | 202,200 |
| September 17, 2025 | 3.51 | 3.47 | 3.47 | 3.56 | 3.46 | 186,600 |
| September 16, 2025 | 3.69 | 3.53 | 3.53 | 3.69 | 3.53 | 190,500 |
| September 15, 2025 | 3.53 | 3.68 | 3.68 | 3.69 | 3.52 | 258,400 |
| September 12, 2025 | 3.54 | 3.53 | 3.53 | 3.58 | 3.52 | 148,400 |
| September 11, 2025 | 3.51 | 3.54 | 3.54 | 3.56 | 3.48 | 310,000 |
| September 10, 2025 | 3.5 | 3.5 | 3.5 | 3.56 | 3.45 | 240,541 |
| September 09, 2025 | 3.61 | 3.49 | 3.49 | 3.61 | 3.46 | 287,849 |
| September 08, 2025 | 3.57 | 3.6 | 3.6 | 3.6 | 3.52 | 264,100 |
| September 05, 2025 | 3.5 | 3.54 | 3.54 | 3.59 | 3.46 | 231,050 |
| September 04, 2025 | 3.55 | 3.43 | 3.43 | 3.56 | 3.39 | 322,221 |
| September 03, 2025 | 3.66 | 3.58 | 3.58 | 3.66 | 3.55 | 170,100 |
| September 02, 2025 | 3.76 | 3.65 | 3.65 | 3.76 | 3.6 | 367,700 |
| August 29, 2025 | 3.52 | 3.68 | 3.68 | 3.69 | 3.5 | 353,900 |
| August 28, 2025 | 3.62 | 3.49 | 3.49 | 3.63 | 3.45 | 651,500 |
| August 27, 2025 | 3.63 | 3.62 | 3.62 | 3.63 | 3.57 | 251,474 |
| August 26, 2025 | 3.45 | 3.61 | 3.61 | 3.62 | 3.4 | 301,800 |
| August 25, 2025 | 3.39 | 3.39 | 3.39 | 3.45 | 3.35 | 229,409 |
| August 22, 2025 | 3.33 | 3.39 | 3.39 | 3.42 | 3.32 | 563,351 |
| August 21, 2025 | 3.23 | 3.33 | 3.33 | 3.33 | 3.2 | 433,036 |
| August 20, 2025 | 3.14 | 3.18 | 3.18 | 3.21 | 3.14 | 234,931 |
| August 19, 2025 | 3.25 | 3.13 | 3.13 | 3.29 | 3.13 | 170,500 |
| August 18, 2025 | 3.3 | 3.26 | 3.26 | 3.3 | 3.19 | 238,300 |
| August 15, 2025 | 3.28 | 3.3 | 3.3 | 3.33 | 3.24 | 282,603 |
| August 14, 2025 | 3.38 | 3.27 | 3.27 | 3.38 | 3.18 | 679,567 |
| August 13, 2025 | 3.51 | 3.51 | 3.51 | 3.53 | 3.46 | 278,795 |
| August 12, 2025 | 3.43 | 3.45 | 3.45 | 3.49 | 3.4 | 276,424 |
| August 11, 2025 | 3.56 | 3.41 | 3.41 | 3.56 | 3.29 | 332,642 |
| August 08, 2025 | 3.38 | 3.35 | 3.35 | 3.42 | 3.34 | 151,000 |
| August 07, 2025 | 3.37 | 3.35 | 3.35 | 3.39 | 3.3 | 226,909 |
| August 06, 2025 | 3.26 | 3.32 | 3.32 | 3.35 | 3.25 | 313,006 |
| August 05, 2025 | 3.2 | 3.25 | 3.25 | 3.26 | 3.15 | 307,600 |
| August 04, 2025 | 3.15 | 3.2 | 3.2 | 3.22 | 3.15 | 229,800 |
| August 01, 2025 | 3.19 | 3.13 | 3.13 | 3.2 | 3.13 | 243,800 |
| July 31, 2025 | 3.16 | 3.17 | 3.17 | 3.22 | 3.14 | 152,935 |
| July 30, 2025 | 3.22 | 3.15 | 3.15 | 3.23 | 3.13 | 307,600 |
| July 29, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.18 | 123,200 |
| July 28, 2025 | 3.34 | 3.22 | 3.22 | 3.34 | 3.18 | 250,700 |
| July 25, 2025 | 3.25 | 3.28 | 3.28 | 3.34 | 3.22 | 161,400 |
| July 24, 2025 | 3.25 | 3.27 | 3.27 | 3.34 | 3.22 | 313,930 |
| July 23, 2025 | 3.3 | 3.28 | 3.28 | 3.39 | 3.19 | 543,500 |
| July 22, 2025 | 3.24 | 3.31 | 3.31 | 3.32 | 3.22 | 210,600 |
| July 21, 2025 | 3.24 | 3.23 | 3.23 | 3.32 | 3.22 | 261,100 |
| July 18, 2025 | 3.22 | 3.2 | 3.2 | 3.24 | 3.17 | 364,700 |
| July 17, 2025 | 3.22 | 3.2 | 3.2 | 3.25 | 3.14 | 287,009 |
| July 16, 2025 | 3.16 | 3.23 | 3.23 | 3.25 | 3.13 | 317,104 |
| July 15, 2025 | 3.2 | 3.15 | 3.15 | 3.34 | 3.15 | 322,849 |
| July 14, 2025 | 3.22 | 3.21 | 3.21 | 3.39 | 3.19 | 601,500 |
| July 11, 2025 | 3.12 | 3.17 | 3.17 | 3.17 | 3.08 | 495,300 |
| July 10, 2025 | 3.14 | 3.08 | 3.08 | 3.17 | 3.04 | 724,766 |
| July 09, 2025 | 3.19 | 3.15 | 3.15 | 3.2 | 3.14 | 351,700 |
| July 08, 2025 | 3.39 | 3.16 | 3.16 | 3.42 | 3.13 | 721,500 |
| July 07, 2025 | 3.27 | 3.4 | 3.4 | 3.42 | 3.18 | 867,100 |
| July 03, 2025 | 3.21 | 3.27 | 3.27 | 3.3 | 3.17 | 469,600 |