4.09
+0.03(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.14 | 4.06 | 4.06 | 4.17 | 4.04 | 104,935 |
| August 14, 2025 | 4.09 | 4.12 | 4.12 | 4.16 | 4.05 | 11,646 |
| August 13, 2025 | 4.01 | 4.07 | 4.07 | 4.11 | 3.96 | 17,288 |
| August 12, 2025 | 4.03 | 3.97 | 3.97 | 4.09 | 3.96 | 99,279 |
| August 11, 2025 | 4.09 | 4.04 | 4.04 | 4.12 | 4.04 | 58,401 |
| August 08, 2025 | 4.19 | 4.08 | 4.08 | 4.19 | 4.06 | 55,839 |
| August 07, 2025 | 4.22 | 4.14 | 4.14 | 4.24 | 4.14 | 31,891 |
| August 06, 2025 | 4.2 | 4.17 | 4.17 | 4.25 | 4.16 | 12,099 |
| August 05, 2025 | 4.2 | 4.15 | 4.15 | 4.2 | 4.04 | 217,227 |
| August 04, 2025 | 4.09 | 4.05 | 4.05 | 4.1 | 4.02 | 256,876 |
| August 01, 2025 | 4.11 | 4.09 | 4.09 | 4.16 | 4.01 | 272,587 |
| July 31, 2025 | 4.19 | 4.14 | 4.14 | 4.45 | 4.13 | 31,425 |
| July 30, 2025 | 4.22 | 4.25 | 4.25 | 4.26 | 4.22 | 33,660 |
| July 29, 2025 | 4.29 | 4.23 | 4.23 | 4.29 | 4.2 | 10,111 |
| July 28, 2025 | 4.35 | 4.29 | 4.29 | 4.39 | 4.29 | 22,620 |
| July 25, 2025 | 4.27 | 4.29 | 4.29 | 4.32 | 4.27 | 11,599 |
| July 24, 2025 | 4.25 | 4.36 | 4.36 | 4.39 | 4.24 | 8,663 |
| July 23, 2025 | 4.42 | 4.36 | 4.36 | 4.45 | 4.31 | 10,776 |
| July 22, 2025 | 4 | 4.42 | 4.42 | 4.63 | 4 | 256,809 |
| July 21, 2025 | 4.1 | 4.03 | 4.03 | 4.11 | 3.99 | 35,262 |
| July 18, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.09 | 8,853 |
| July 17, 2025 | 4.11 | 4.09 | 4.09 | 4.14 | 4.09 | 5,836 |
| July 16, 2025 | 4.14 | 4.11 | 4.11 | 4.14 | 4.04 | 20,018 |
| July 15, 2025 | 4.18 | 4.11 | 4.11 | 4.2 | 4.1 | 43,472 |
| July 14, 2025 | 4.13 | 4.17 | 4.17 | 4.17 | 4.11 | 12,129 |
| July 11, 2025 | 4.15 | 4.12 | 4.12 | 4.16 | 4.1 | 24,639 |
| July 10, 2025 | 4.17 | 4.19 | 4.19 | 4.23 | 4.12 | 38,285 |
| July 09, 2025 | 4.24 | 4.15 | 4.15 | 4.24 | 4.14 | 61,705 |
| July 08, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.15 | 21,712 |
| July 07, 2025 | 4.5 | 4.26 | 4.26 | 4.55 | 4.23 | 9,581 |
| July 03, 2025 | 4.47 | 4.41 | 4.41 | 4.49 | 4.38 | 23,483 |
| July 02, 2025 | 4.38 | 4.42 | 4.42 | 4.44 | 4.32 | 14,561 |
| July 01, 2025 | 4.31 | 4.31 | 4.31 | 4.37 | 4.25 | 15,954 |
| June 30, 2025 | 4.42 | 4.28 | 4.28 | 4.43 | 4.26 | 26,809 |
| June 27, 2025 | 4.52 | 4.51 | 4.51 | 4.54 | 4.48 | 6,459 |
| June 26, 2025 | 4.45 | 4.5 | 4.5 | 4.53 | 4.43 | 12,361 |
| June 25, 2025 | 4.47 | 4.44 | 4.44 | 4.48 | 4.43 | 42,074 |
| June 24, 2025 | 4.45 | 4.52 | 4.52 | 4.52 | 4.45 | 36,102 |
| June 23, 2025 | 4.42 | 4.39 | 4.39 | 4.47 | 4.34 | 4,191 |
| June 20, 2025 | 4.44 | 4.44 | 4.44 | 4.49 | 4.38 | 15,666 |
| June 18, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.36 | 13,994 |
| June 17, 2025 | 4.42 | 4.46 | 4.38 | 4.53 | 4.37 | 8,247 |
| June 16, 2025 | 4.44 | 4.43 | 4.36 | 4.52 | 4.41 | 7,168 |
| June 13, 2025 | 4.45 | 4.41 | 4.33 | 4.45 | 4.39 | 10,854 |
| June 12, 2025 | 4.54 | 4.47 | 4.39 | 4.54 | 4.47 | 7,150 |
| June 11, 2025 | 4.63 | 4.6 | 4.51 | 4.68 | 4.58 | 27,576 |
| June 10, 2025 | 4.54 | 4.57 | 4.49 | 4.62 | 4.52 | 52,855 |
| June 09, 2025 | 4.58 | 4.49 | 4.41 | 4.6 | 4.46 | 20,277 |
| June 06, 2025 | 4.43 | 4.61 | 4.61 | 4.61 | 4.43 | 25,229 |
| June 05, 2025 | 4.47 | 4.49 | 4.49 | 4.5 | 4.44 | 7,980 |
| June 04, 2025 | 4.56 | 4.52 | 4.52 | 4.56 | 4.5 | 14,761 |
| June 03, 2025 | 4.5 | 4.55 | 4.55 | 4.58 | 4.39 | 39,176 |
| June 02, 2025 | 4.55 | 4.53 | 4.53 | 4.55 | 4.45 | 21,464 |
| May 30, 2025 | 4.61 | 4.59 | 4.59 | 4.65 | 4.55 | 23,091 |
| May 29, 2025 | 4.7 | 4.67 | 4.67 | 4.7 | 4.56 | 4,571 |
| May 28, 2025 | 4.61 | 4.59 | 4.59 | 4.67 | 4.57 | 14,739 |
| May 27, 2025 | 4.63 | 4.65 | 4.65 | 4.67 | 4.56 | 6,079 |
| May 23, 2025 | 4.57 | 4.6 | 4.6 | 4.66 | 4.5 | 10,965 |
| May 22, 2025 | 4.6 | 4.55 | 4.55 | 4.62 | 4.45 | 30,385 |
| May 21, 2025 | 4.92 | 4.73 | 4.73 | 4.92 | 4.71 | 30,764 |