4.38
-0.12(-2.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.51 | 4.38 | 4.38 | 4.52 | 4.33 | 546,301 |
| August 15, 2025 | 4.54 | 4.5 | 4.5 | 4.57 | 4.49 | 291,734 |
| August 14, 2025 | 4.47 | 4.52 | 4.52 | 4.53 | 4.43 | 387,834 |
| August 13, 2025 | 4.42 | 4.53 | 4.53 | 4.55 | 4.4 | 438,600 |
| August 12, 2025 | 4.16 | 4.4 | 4.4 | 4.44 | 4.14 | 751,659 |
| August 11, 2025 | 4.29 | 4.16 | 4.16 | 4.34 | 4.11 | 528,100 |
| August 08, 2025 | 4.44 | 4.33 | 4.33 | 4.49 | 4.33 | 508,837 |
| August 07, 2025 | 4.18 | 4.45 | 4.45 | 4.47 | 4.14 | 729,515 |
| August 06, 2025 | 4.15 | 4.14 | 4.14 | 4.18 | 4.08 | 750,700 |
| August 05, 2025 | 4.37 | 4.16 | 4.16 | 4.37 | 4.05 | 1.12M |
| August 04, 2025 | 4.45 | 4.52 | 4.52 | 4.53 | 4.45 | 304,330 |
| August 01, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.34 | 686,480 |
| July 31, 2025 | 4.47 | 4.47 | 4.47 | 4.55 | 4.43 | 345,300 |
| July 30, 2025 | 4.61 | 4.49 | 4.49 | 4.63 | 4.45 | 321,400 |
| July 29, 2025 | 4.61 | 4.59 | 4.59 | 4.61 | 4.53 | 273,100 |
| July 28, 2025 | 4.67 | 4.59 | 4.59 | 4.7 | 4.55 | 294,900 |
| July 25, 2025 | 4.6 | 4.66 | 4.66 | 4.66 | 4.53 | 216,506 |
| July 24, 2025 | 4.57 | 4.59 | 4.59 | 4.68 | 4.57 | 249,219 |
| July 23, 2025 | 4.6 | 4.61 | 4.61 | 4.66 | 4.57 | 377,300 |
| July 22, 2025 | 4.48 | 4.55 | 4.55 | 4.61 | 4.47 | 370,125 |
| July 21, 2025 | 4.46 | 4.48 | 4.48 | 4.59 | 4.45 | 447,228 |
| July 18, 2025 | 4.55 | 4.43 | 4.43 | 4.55 | 4.39 | 524,346 |
| July 17, 2025 | 4.57 | 4.51 | 4.51 | 4.59 | 4.5 | 390,000 |
| July 16, 2025 | 4.69 | 4.54 | 4.54 | 4.75 | 4.48 | 448,666 |
| July 15, 2025 | 4.72 | 4.65 | 4.65 | 4.8 | 4.65 | 541,873 |
| July 14, 2025 | 4.71 | 4.72 | 4.72 | 4.79 | 4.71 | 319,400 |
| July 11, 2025 | 4.8 | 4.74 | 4.74 | 4.82 | 4.7 | 343,504 |
| July 10, 2025 | 4.78 | 4.84 | 4.84 | 4.89 | 4.78 | 254,500 |
| July 09, 2025 | 4.74 | 4.81 | 4.81 | 4.82 | 4.72 | 352,236 |
| July 08, 2025 | 4.69 | 4.74 | 4.74 | 4.81 | 4.69 | 430,125 |
| July 07, 2025 | 4.9 | 4.7 | 4.7 | 4.91 | 4.68 | 497,942 |
| July 03, 2025 | 4.95 | 4.94 | 4.94 | 5.01 | 4.9 | 200,000 |
| July 02, 2025 | 4.84 | 4.92 | 4.92 | 4.97 | 4.8 | 372,900 |
| July 01, 2025 | 4.73 | 4.8 | 4.8 | 4.91 | 4.69 | 424,445 |
| June 30, 2025 | 4.81 | 4.77 | 4.77 | 4.86 | 4.71 | 545,721 |
| June 27, 2025 | 5.01 | 4.93 | 4.78 | 5.04 | 4.86 | 691,717 |
| June 26, 2025 | 5 | 5 | 4.85 | 5.02 | 4.92 | 511,900 |
| June 25, 2025 | 4.99 | 4.94 | 4.79 | 5.06 | 4.94 | 383,417 |
| June 24, 2025 | 4.96 | 4.99 | 4.84 | 5.09 | 4.9 | 510,517 |
| June 23, 2025 | 4.82 | 4.93 | 4.78 | 4.93 | 4.74 | 367,727 |
| June 20, 2025 | 4.87 | 4.85 | 4.85 | 4.89 | 4.79 | 1.08M |
| June 18, 2025 | 4.8 | 4.83 | 4.83 | 4.94 | 4.78 | 476,800 |
| June 17, 2025 | 4.81 | 4.81 | 4.81 | 4.87 | 4.76 | 580,213 |
| June 16, 2025 | 4.95 | 4.85 | 4.85 | 4.99 | 4.84 | 574,442 |
| June 13, 2025 | 5 | 4.92 | 4.92 | 5.03 | 4.92 | 433,634 |
| June 12, 2025 | 5.04 | 5.07 | 5.07 | 5.07 | 4.97 | 328,548 |
| June 11, 2025 | 4.94 | 5.05 | 5.05 | 5.09 | 4.92 | 461,525 |
| June 10, 2025 | 4.91 | 4.94 | 4.94 | 4.97 | 4.85 | 393,479 |
| June 09, 2025 | 4.82 | 4.88 | 4.88 | 4.93 | 4.81 | 373,416 |
| June 06, 2025 | 4.74 | 4.79 | 4.79 | 4.8 | 4.7 | 365,705 |
| June 05, 2025 | 4.7 | 4.67 | 4.67 | 4.74 | 4.64 | 332,307 |
| June 04, 2025 | 4.68 | 4.68 | 4.68 | 4.71 | 4.62 | 366,800 |
| June 03, 2025 | 4.54 | 4.69 | 4.69 | 4.71 | 4.51 | 459,400 |
| June 02, 2025 | 4.6 | 4.56 | 4.56 | 4.6 | 4.51 | 434,137 |
| May 30, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.58 | 359,600 |
| May 29, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.6 | 279,503 |
| May 28, 2025 | 4.67 | 4.61 | 4.61 | 4.71 | 4.61 | 223,432 |
| May 27, 2025 | 4.59 | 4.67 | 4.67 | 4.68 | 4.51 | 477,900 |
| May 23, 2025 | 4.52 | 4.52 | 4.52 | 4.58 | 4.49 | 599,200 |
| May 22, 2025 | 4.57 | 4.57 | 4.57 | 4.63 | 4.46 | 579,231 |