4.58
-0.02(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.54 | 4.58 | 4.58 | 4.67 | 4.38 | 160,752 |
| September 25, 2025 | 4.56 | 4.6 | 4.6 | 4.88 | 4.31 | 240,300 |
| September 24, 2025 | 4.97 | 4.75 | 4.75 | 5.18 | 4.73 | 323,200 |
| September 23, 2025 | 5.33 | 4.97 | 4.97 | 5.65 | 4.9 | 695,109 |
| September 22, 2025 | 4.88 | 5.13 | 5.13 | 5.23 | 4.68 | 508,236 |
| September 19, 2025 | 4.71 | 4.85 | 4.85 | 5.33 | 4.5 | 1.3M |
| September 18, 2025 | 4.52 | 4.66 | 4.66 | 4.75 | 4.44 | 272,500 |
| September 17, 2025 | 4.31 | 4.43 | 4.43 | 4.84 | 4.31 | 696,600 |
| September 16, 2025 | 4.32 | 4.3 | 4.3 | 4.5 | 4.18 | 241,208 |
| September 15, 2025 | 4.46 | 4.32 | 4.32 | 4.5 | 4.25 | 206,226 |
| September 12, 2025 | 4.31 | 4.46 | 4.46 | 4.48 | 4.14 | 282,689 |
| September 11, 2025 | 4.1 | 4.39 | 4.39 | 4.4 | 4.05 | 315,340 |
| September 10, 2025 | 4.34 | 4.05 | 4.05 | 4.4 | 4.01 | 496,400 |
| September 09, 2025 | 3.97 | 4.24 | 4.24 | 4.32 | 3.83 | 366,338 |
| September 08, 2025 | 3.88 | 3.97 | 3.97 | 4.02 | 3.88 | 155,938 |
| September 05, 2025 | 3.75 | 3.88 | 3.88 | 3.9 | 3.7 | 195,576 |
| September 04, 2025 | 3.92 | 3.69 | 3.69 | 4.01 | 3.58 | 293,500 |
| September 03, 2025 | 3.91 | 3.91 | 3.91 | 4.07 | 3.88 | 128,328 |
| September 02, 2025 | 3.9 | 3.94 | 3.94 | 4.07 | 3.85 | 132,400 |
| August 29, 2025 | 4.01 | 4.03 | 4.03 | 4.12 | 3.95 | 163,968 |
| August 28, 2025 | 3.91 | 4.05 | 4.05 | 4.1 | 3.87 | 200,512 |
| August 27, 2025 | 3.7 | 3.9 | 3.9 | 3.95 | 3.68 | 131,746 |
| August 26, 2025 | 3.91 | 3.75 | 3.75 | 3.96 | 3.7 | 177,538 |
| August 25, 2025 | 3.86 | 3.9 | 3.9 | 3.95 | 3.8 | 125,000 |
| August 22, 2025 | 3.7 | 3.9 | 3.9 | 3.94 | 3.7 | 182,364 |
| August 21, 2025 | 3.69 | 3.74 | 3.74 | 3.74 | 3.56 | 85,045 |
| August 20, 2025 | 3.63 | 3.72 | 3.71 | 3.78 | 3.63 | 150,251 |
| August 19, 2025 | 3.73 | 3.61 | 3.61 | 3.85 | 3.55 | 232,637 |
| August 18, 2025 | 3.84 | 3.78 | 3.78 | 3.9 | 3.73 | 129,082 |
| August 15, 2025 | 4.06 | 3.74 | 3.74 | 4.07 | 3.71 | 250,731 |
| August 14, 2025 | 4.1 | 4.08 | 4.08 | 4.18 | 3.96 | 292,733 |
| August 13, 2025 | 3.9 | 4.24 | 4.24 | 4.34 | 3.87 | 472,416 |
| August 12, 2025 | 3.76 | 3.85 | 3.85 | 3.88 | 3.65 | 287,950 |
| August 11, 2025 | 3.88 | 3.84 | 3.84 | 4.2 | 3.81 | 927,608 |
| August 08, 2025 | 3.63 | 3.62 | 3.62 | 3.95 | 3.49 | 659,211 |
| August 07, 2025 | 3.52 | 3.66 | 3.66 | 3.92 | 3.43 | 450,027 |
| August 06, 2025 | 3.57 | 3.57 | 3.57 | 3.69 | 3.49 | 139,370 |
| August 05, 2025 | 3.61 | 3.6 | 3.6 | 3.69 | 3.47 | 130,532 |
| August 04, 2025 | 3.32 | 3.54 | 3.54 | 3.7 | 3.32 | 225,155 |
| August 01, 2025 | 3.21 | 3.3 | 3.3 | 3.32 | 3.18 | 134,710 |
| July 31, 2025 | 3.33 | 3.35 | 3.35 | 3.49 | 3.23 | 175,284 |
| July 30, 2025 | 3.41 | 3.29 | 3.29 | 3.46 | 3.26 | 151,300 |
| July 29, 2025 | 3.67 | 3.4 | 3.4 | 3.72 | 3.4 | 285,286 |
| July 28, 2025 | 4.09 | 3.68 | 3.68 | 4.09 | 3.67 | 583,830 |
| July 25, 2025 | 4.3 | 4.14 | 4.14 | 4.43 | 4.02 | 316,323 |
| July 24, 2025 | 4.11 | 4.25 | 4.25 | 4.48 | 4.06 | 326,200 |
| July 23, 2025 | 4.25 | 4.11 | 4.11 | 4.3 | 4.05 | 326,820 |
| July 22, 2025 | 3.93 | 4.24 | 4.24 | 4.25 | 3.82 | 438,416 |
| July 21, 2025 | 3.85 | 3.86 | 3.86 | 4.05 | 3.73 | 481,400 |
| July 18, 2025 | 3.78 | 3.7 | 3.7 | 4.08 | 3.63 | 721,512 |
| July 17, 2025 | 3.27 | 3.69 | 3.69 | 3.79 | 3.25 | 591,198 |
| July 16, 2025 | 3.4 | 3.28 | 3.28 | 3.48 | 3.21 | 199,800 |
| July 15, 2025 | 3.25 | 3.41 | 3.41 | 3.49 | 3.18 | 290,800 |
| July 14, 2025 | 3.44 | 3.18 | 3.18 | 3.5 | 3.15 | 563,600 |
| July 11, 2025 | 3.58 | 3.5 | 3.5 | 3.75 | 3.4 | 693,668 |
| July 10, 2025 | 3.35 | 3.48 | 3.48 | 3.49 | 3.25 | 436,310 |
| July 09, 2025 | 3.18 | 3.35 | 3.35 | 3.41 | 3.08 | 466,415 |
| July 08, 2025 | 2.77 | 3.17 | 3.17 | 3.25 | 2.73 | 788,214 |
| July 07, 2025 | 2.86 | 2.77 | 2.77 | 2.86 | 2.73 | 105,039 |
| July 03, 2025 | 3.03 | 2.87 | 2.87 | 3.03 | 2.86 | 102,619 |