4.27
+0.01(+0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.09 | 8,871 |
| September 04, 2025 | 4.3 | 4.26 | 4.26 | 4.39 | 4.18 | 23,826 |
| September 03, 2025 | 4.55 | 4.39 | 4.39 | 4.69 | 4.06 | 32,701 |
| September 02, 2025 | 4.39 | 4.28 | 4.28 | 4.62 | 4.07 | 70,072 |
| August 29, 2025 | 4.17 | 4.09 | 4.09 | 4.3 | 4.06 | 19,700 |
| August 28, 2025 | 4.12 | 4.14 | 4.14 | 4.35 | 4.05 | 15,815 |
| August 27, 2025 | 4 | 4.11 | 4.11 | 4.22 | 4 | 10,900 |
| August 26, 2025 | 4.31 | 4.09 | 4.09 | 4.54 | 4 | 46,918 |
| August 25, 2025 | 4.38 | 4.45 | 4.45 | 4.46 | 4.23 | 11,600 |
| August 22, 2025 | 4.53 | 4.39 | 4.39 | 4.53 | 4.24 | 28,057 |
| August 21, 2025 | 4.44 | 4.54 | 4.54 | 4.56 | 4.42 | 4,910 |
| August 20, 2025 | 4.67 | 4.53 | 4.53 | 4.71 | 4.42 | 17,563 |
| August 19, 2025 | 4.73 | 4.64 | 4.64 | 4.81 | 4.57 | 13,141 |
| August 18, 2025 | 4.76 | 4.83 | 4.83 | 4.92 | 4.62 | 21,400 |
| August 15, 2025 | 4.57 | 4.86 | 4.86 | 4.9 | 4.31 | 50,032 |
| August 14, 2025 | 4.41 | 4.44 | 4.44 | 4.58 | 4.3 | 25,000 |
| August 13, 2025 | 4.38 | 4.38 | 4.38 | 4.46 | 4.15 | 64,549 |
| August 12, 2025 | 4.1 | 4.18 | 4.18 | 4.18 | 4 | 74,928 |
| August 11, 2025 | 4 | 4.23 | 4.23 | 4.23 | 4 | 37,526 |
| August 08, 2025 | 4.4 | 4.34 | 4.34 | 4.65 | 4.01 | 591,421 |
| August 07, 2025 | 5.09 | 4.26 | 4.26 | 5.2 | 4.2 | 113,000 |
| August 06, 2025 | 5.06 | 5.19 | 5.19 | 5.28 | 5.06 | 15,003 |
| August 05, 2025 | 5 | 5.13 | 5.13 | 5.33 | 4.96 | 37,100 |
| August 04, 2025 | 4.62 | 5.1 | 5.1 | 5.2 | 4.55 | 50,810 |
| August 01, 2025 | 5.08 | 4.84 | 4.84 | 5.1 | 4.8 | 27,329 |
| July 31, 2025 | 5.28 | 5.28 | 5.28 | 5.37 | 5.2 | 15,706 |
| July 30, 2025 | 5.54 | 5.43 | 5.43 | 5.61 | 5.26 | 25,216 |
| July 29, 2025 | 6.22 | 5.82 | 5.82 | 6.34 | 5.8 | 25,964 |
| July 28, 2025 | 6.55 | 6.35 | 6.35 | 6.92 | 6.26 | 37,645 |
| July 25, 2025 | 6.77 | 6.6 | 6.6 | 6.77 | 6.5 | 19,433 |
| July 24, 2025 | 6.46 | 6.57 | 6.57 | 6.7 | 6.37 | 42,900 |
| July 23, 2025 | 6.84 | 6.91 | 6.91 | 7.34 | 6.19 | 509,083 |
| July 22, 2025 | 6.52 | 6.5 | 6.5 | 6.52 | 6.18 | 49,838 |
| July 21, 2025 | 6.91 | 6.44 | 6.44 | 6.93 | 6.3 | 64,746 |
| July 18, 2025 | 7.5 | 7.12 | 7.12 | 7.72 | 6.95 | 56,130 |
| July 17, 2025 | 7.23 | 7.45 | 7.45 | 7.45 | 7.01 | 92,100 |
| July 16, 2025 | 7.92 | 7.23 | 7.23 | 7.92 | 6.94 | 151,088 |
| July 15, 2025 | 8.09 | 8.07 | 8.07 | 8.1 | 7.61 | 102,236 |
| July 14, 2025 | 8.1 | 8.07 | 8.07 | 8.44 | 7.82 | 98,314 |
| July 11, 2025 | 7.78 | 8.1 | 8.1 | 8.62 | 7.78 | 297,966 |
| July 10, 2025 | 8.07 | 8 | 8 | 8.52 | 7.6 | 453,034 |
| July 09, 2025 | 7.7 | 8.84 | 8.84 | 9.5 | 6.6 | 1.93M |
| July 08, 2025 | 10.6 | 8.3 | 8.3 | 11.96 | 7 | 90.55M |
| July 07, 2025 | 3.59 | 3.46 | 3.46 | 3.59 | 3.41 | 4.83M |
| July 03, 2025 | 3.5 | 3.54 | 3.54 | 3.57 | 3.27 | 10,716 |
| July 02, 2025 | 3.4 | 3.6 | 3.6 | 3.6 | 3.29 | 15,113 |
| July 01, 2025 | 3.56 | 3.42 | 3.42 | 3.7 | 3.42 | 14,600 |
| June 30, 2025 | 3.59 | 3.51 | 3.51 | 3.59 | 3.42 | 15,800 |
| June 27, 2025 | 3.53 | 3.58 | 3.58 | 3.58 | 3.41 | 11,609 |
| June 26, 2025 | 3.46 | 3.5 | 3.5 | 3.6 | 3.46 | 32,425 |
| June 25, 2025 | 3.37 | 3.46 | 3.46 | 3.49 | 3.33 | 6,431 |
| June 24, 2025 | 3.27 | 3.46 | 3.46 | 3.49 | 3.25 | 25,243 |
| June 23, 2025 | 3.22 | 3.27 | 3.27 | 3.31 | 3.18 | 6,423 |
| June 20, 2025 | 3.24 | 3.19 | 3.19 | 3.43 | 3.15 | 82,600 |
| June 18, 2025 | 3.3 | 3.21 | 3.21 | 3.32 | 3.14 | 11,700 |
| June 17, 2025 | 3.39 | 3.32 | 3.32 | 3.39 | 3.22 | 18,829 |
| June 16, 2025 | 3.39 | 3.39 | 3.39 | 3.53 | 3.36 | 26,725 |
| June 13, 2025 | 3.5 | 3.45 | 3.45 | 3.58 | 3.38 | 55,678 |
| June 12, 2025 | 3.41 | 3.66 | 3.66 | 3.75 | 3.41 | 57,045 |
| June 11, 2025 | 3.57 | 3.37 | 3.37 | 3.57 | 3.37 | 18,031 |