4.54
-0.175(-3.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.1 | 4.52 | 4.52 | 4.53 | 4.06 | 971,242 |
| September 25, 2025 | 4.2 | 4.09 | 4.09 | 4.2 | 4.02 | 479,143 |
| September 24, 2025 | 4.16 | 4.25 | 4.25 | 4.26 | 4.05 | 606,803 |
| September 23, 2025 | 4.25 | 4.1 | 4.1 | 4.25 | 4 | 709,403 |
| September 22, 2025 | 4.25 | 4.22 | 4.22 | 4.31 | 4.04 | 894,800 |
| September 19, 2025 | 4.5 | 4.27 | 4.27 | 4.52 | 4.23 | 915,457 |
| September 18, 2025 | 4.34 | 4.49 | 4.49 | 4.56 | 4.32 | 656,680 |
| September 17, 2025 | 4.25 | 4.26 | 4.26 | 4.53 | 4.2 | 861,000 |
| September 16, 2025 | 4.22 | 4.25 | 4.25 | 4.45 | 4.18 | 993,941 |
| September 15, 2025 | 4.18 | 4.21 | 4.21 | 4.22 | 4.04 | 502,912 |
| September 12, 2025 | 4.42 | 4.18 | 4.18 | 4.51 | 4.15 | 982,123 |
| September 11, 2025 | 4.16 | 4.38 | 4.38 | 4.47 | 4.15 | 1.31M |
| September 10, 2025 | 4.02 | 4.16 | 4.16 | 4.31 | 4 | 654,964 |
| September 09, 2025 | 4.26 | 4.01 | 4.01 | 4.28 | 3.91 | 557,520 |
| September 08, 2025 | 4.36 | 4.26 | 4.26 | 4.37 | 4.07 | 877,300 |
| September 05, 2025 | 3.92 | 4.24 | 4.24 | 4.31 | 3.87 | 1.36M |
| September 04, 2025 | 3.68 | 3.88 | 3.88 | 3.92 | 3.58 | 797,500 |
| September 03, 2025 | 3.58 | 3.68 | 3.68 | 3.92 | 3.58 | 753,882 |
| September 02, 2025 | 3.34 | 3.58 | 3.58 | 3.66 | 3.33 | 740,745 |
| August 29, 2025 | 3.4 | 3.36 | 3.36 | 3.48 | 3.32 | 203,300 |
| August 28, 2025 | 3.43 | 3.4 | 3.4 | 3.49 | 3.36 | 295,500 |
| August 27, 2025 | 3.4 | 3.42 | 3.42 | 3.48 | 3.38 | 377,776 |
| August 26, 2025 | 3.35 | 3.42 | 3.42 | 3.46 | 3.34 | 446,700 |
| August 25, 2025 | 3.4 | 3.34 | 3.34 | 3.45 | 3.3 | 465,315 |
| August 22, 2025 | 3.38 | 3.43 | 3.43 | 3.53 | 3.35 | 611,893 |
| August 21, 2025 | 3.32 | 3.36 | 3.36 | 3.41 | 3.28 | 433,002 |
| August 20, 2025 | 3.52 | 3.35 | 3.35 | 3.57 | 3.31 | 553,600 |
| August 19, 2025 | 3.82 | 3.56 | 3.56 | 3.88 | 3.54 | 807,496 |
| August 18, 2025 | 3.72 | 3.84 | 3.84 | 3.9 | 3.68 | 441,072 |
| August 15, 2025 | 3.79 | 3.73 | 3.73 | 3.89 | 3.69 | 582,036 |
| August 14, 2025 | 3.59 | 3.72 | 3.72 | 3.79 | 3.5 | 574,163 |
| August 13, 2025 | 3.43 | 3.65 | 3.65 | 3.77 | 3.41 | 1.28M |
| August 12, 2025 | 3.14 | 3.39 | 3.39 | 3.41 | 3.09 | 868,659 |
| August 11, 2025 | 3.15 | 3.08 | 3.08 | 3.18 | 2.99 | 754,742 |
| August 08, 2025 | 3.24 | 3.14 | 3.14 | 3.26 | 3.01 | 1.23M |
| August 07, 2025 | 3.4 | 3.22 | 3.22 | 3.47 | 3.08 | 959,400 |
| August 06, 2025 | 3.36 | 3.4 | 3.4 | 3.51 | 3.26 | 987,512 |
| August 05, 2025 | 3.19 | 3.38 | 3.38 | 3.57 | 3.1 | 1.32M |
| August 04, 2025 | 2.98 | 3.21 | 3.21 | 3.34 | 2.88 | 1.46M |
| August 01, 2025 | 3.15 | 2.96 | 2.96 | 3.17 | 2.95 | 872,925 |
| July 31, 2025 | 3.45 | 3.19 | 3.19 | 3.46 | 3.16 | 1.02M |
| July 30, 2025 | 3.29 | 3.46 | 3.46 | 3.79 | 3.26 | 1.84M |
| July 29, 2025 | 3.3 | 3.2 | 3.2 | 3.33 | 3.15 | 522,307 |
| July 28, 2025 | 3.24 | 3.27 | 3.27 | 3.35 | 3.23 | 411,114 |
| July 25, 2025 | 3.34 | 3.24 | 3.24 | 3.38 | 3.22 | 581,881 |
| July 24, 2025 | 3.3 | 3.31 | 3.31 | 3.4 | 3.26 | 649,122 |
| July 23, 2025 | 3.2 | 3.28 | 3.28 | 3.37 | 3.16 | 604,603 |
| July 22, 2025 | 3.17 | 3.16 | 3.16 | 3.25 | 3.16 | 314,534 |
| July 21, 2025 | 3.23 | 3.17 | 3.17 | 3.36 | 3.15 | 490,901 |
| July 18, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.16 | 465,486 |
| July 17, 2025 | 3.27 | 3.22 | 3.22 | 3.35 | 3.22 | 381,604 |
| July 16, 2025 | 3.15 | 3.27 | 3.27 | 3.32 | 3.15 | 623,500 |
| July 15, 2025 | 3.46 | 3.08 | 3.08 | 3.48 | 3.07 | 783,558 |
| July 14, 2025 | 3.47 | 3.43 | 3.43 | 3.54 | 3.36 | 491,600 |
| July 11, 2025 | 3.57 | 3.49 | 3.49 | 3.62 | 3.46 | 830,035 |
| July 10, 2025 | 3.5 | 3.55 | 3.55 | 3.72 | 3.5 | 943,400 |
| July 09, 2025 | 3.2 | 3.47 | 3.47 | 3.5 | 3.2 | 1.11M |
| July 08, 2025 | 3.07 | 3.18 | 3.18 | 3.21 | 3.07 | 353,288 |
| July 07, 2025 | 3.18 | 3.04 | 3.04 | 3.2 | 3 | 417,710 |
| July 03, 2025 | 3.2 | 3.2 | 3.2 | 3.28 | 3.17 | 303,242 |
