4.30
-0.22(-4.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.7 | 4.52 | 4.52 | 4.7 | 4.46 | 754,600 |
| September 26, 2025 | 4.64 | 4.61 | 4.61 | 4.72 | 4.52 | 642,400 |
| September 25, 2025 | 4.52 | 4.61 | 4.61 | 4.62 | 4.38 | 1.02M |
| September 24, 2025 | 4.74 | 4.59 | 4.59 | 4.91 | 4.58 | 699,012 |
| September 23, 2025 | 5.08 | 4.76 | 4.76 | 5.08 | 4.64 | 1.08M |
| September 22, 2025 | 5.01 | 5.06 | 5.06 | 5.23 | 4.97 | 702,900 |
| September 19, 2025 | 5.36 | 5.06 | 5.06 | 5.36 | 5.05 | 1.53M |
| September 18, 2025 | 5.2 | 5.36 | 5.36 | 5.37 | 5.2 | 921,600 |
| September 17, 2025 | 5.16 | 5.23 | 5.23 | 5.49 | 5.14 | 794,047 |
| September 16, 2025 | 4.88 | 5.16 | 5.16 | 5.21 | 4.82 | 1.04M |
| September 15, 2025 | 4.87 | 4.9 | 4.9 | 5.06 | 4.85 | 831,626 |
| September 12, 2025 | 4.99 | 4.9 | 4.9 | 5.07 | 4.85 | 576,200 |
| September 11, 2025 | 4.73 | 5.03 | 5.03 | 5.08 | 4.73 | 1.08M |
| September 10, 2025 | 4.83 | 4.73 | 4.73 | 4.83 | 4.59 | 921,400 |
| September 09, 2025 | 5.09 | 4.8 | 4.8 | 5.09 | 4.7 | 827,800 |
| September 08, 2025 | 4.91 | 5.1 | 5.1 | 5.12 | 4.84 | 1.4M |
| September 05, 2025 | 5.22 | 4.92 | 4.92 | 5.37 | 4.92 | 821,500 |
| September 04, 2025 | 5.21 | 5.18 | 5.18 | 5.22 | 4.99 | 792,910 |
| September 03, 2025 | 5.02 | 5.15 | 5.15 | 5.3 | 5.02 | 774,843 |
| September 02, 2025 | 4.93 | 5.06 | 5.06 | 5.09 | 4.91 | 900,000 |
| August 29, 2025 | 4.96 | 5 | 5 | 5.04 | 4.95 | 1.04M |
| August 28, 2025 | 5.07 | 4.97 | 4.97 | 5.11 | 4.96 | 909,400 |
| August 27, 2025 | 5.05 | 5.05 | 5.05 | 5.17 | 5.02 | 1.22M |
| August 26, 2025 | 5.15 | 5.03 | 5.03 | 5.15 | 4.81 | 2.59M |
| August 25, 2025 | 5.04 | 5.16 | 5.16 | 5.25 | 4.96 | 1.72M |
| August 22, 2025 | 4.36 | 5.06 | 5.06 | 5.07 | 4.36 | 2.52M |
| August 21, 2025 | 4.41 | 4.31 | 4.31 | 4.46 | 4.24 | 1.04M |
| August 20, 2025 | 4.36 | 4.46 | 4.46 | 4.46 | 4.18 | 1M |
| August 19, 2025 | 4.46 | 4.34 | 4.34 | 4.46 | 4.21 | 932,022 |
| August 18, 2025 | 4.35 | 4.41 | 4.41 | 4.54 | 4.3 | 1.36M |
| August 15, 2025 | 4.4 | 4.34 | 4.34 | 4.49 | 4.26 | 1.13M |
| August 14, 2025 | 4.2 | 4.41 | 4.41 | 4.47 | 4.07 | 2.18M |
| August 13, 2025 | 3.88 | 4.34 | 4.34 | 4.43 | 3.85 | 2.15M |
| August 12, 2025 | 3.76 | 3.86 | 3.86 | 4 | 3.35 | 3.11M |
| August 11, 2025 | 4 | 3.48 | 3.48 | 4.09 | 3.46 | 2.04M |
| August 08, 2025 | 3.75 | 3.99 | 3.99 | 4.03 | 3.69 | 2.5M |
| August 07, 2025 | 3.83 | 3.79 | 3.79 | 3.88 | 3.78 | 893,519 |
| August 06, 2025 | 3.83 | 3.76 | 3.76 | 3.87 | 3.73 | 885,400 |
| August 05, 2025 | 3.9 | 3.83 | 3.83 | 3.9 | 3.77 | 943,700 |
| August 04, 2025 | 3.97 | 3.91 | 3.91 | 4.02 | 3.85 | 1.4M |
| August 01, 2025 | 4.15 | 3.96 | 3.96 | 4.18 | 3.89 | 1.47M |
| July 31, 2025 | 4.25 | 4.2 | 4.2 | 4.27 | 4.14 | 896,740 |
| July 30, 2025 | 4.28 | 4.24 | 4.24 | 4.37 | 4.18 | 1.02M |
| July 29, 2025 | 4.61 | 4.3 | 4.3 | 4.64 | 4.28 | 752,300 |
| July 28, 2025 | 4.63 | 4.62 | 4.62 | 4.76 | 4.57 | 754,100 |
| July 25, 2025 | 4.63 | 4.58 | 4.58 | 4.66 | 4.47 | 704,709 |
| July 24, 2025 | 4.66 | 4.59 | 4.59 | 4.7 | 4.58 | 709,900 |
| July 23, 2025 | 4.74 | 4.67 | 4.67 | 4.78 | 4.61 | 1.06M |
| July 22, 2025 | 4.4 | 4.66 | 4.66 | 4.74 | 4.4 | 1.45M |
| July 21, 2025 | 4.71 | 4.43 | 4.43 | 4.76 | 4.35 | 1.04M |
| July 18, 2025 | 4.76 | 4.66 | 4.66 | 4.76 | 4.53 | 1.07M |
| July 17, 2025 | 4.53 | 4.68 | 4.68 | 4.74 | 4.53 | 834,604 |
| July 16, 2025 | 4.52 | 4.52 | 4.52 | 4.57 | 4.32 | 690,400 |
| July 15, 2025 | 4.67 | 4.48 | 4.48 | 4.67 | 4.43 | 1.04M |
| July 14, 2025 | 4.9 | 4.64 | 4.64 | 4.93 | 4.57 | 728,051 |
| July 11, 2025 | 5.18 | 4.86 | 4.86 | 5.18 | 4.85 | 513,219 |
| July 10, 2025 | 5.13 | 5.21 | 5.21 | 5.36 | 5.06 | 665,025 |
| July 09, 2025 | 5.18 | 5.23 | 5.23 | 5.33 | 5.15 | 346,918 |
| July 08, 2025 | 5.32 | 5.24 | 5.24 | 5.38 | 5.2 | 575,148 |
| July 07, 2025 | 5.27 | 5.27 | 5.27 | 5.39 | 5.17 | 872,900 |