4.48
-0.02(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.67 | 4.5 | 4.5 | 4.76 | 4.4 | 105,178 |
| August 14, 2025 | 4.55 | 4.66 | 4.66 | 4.75 | 4.55 | 12,548 |
| August 13, 2025 | 4.57 | 4.55 | 4.55 | 4.75 | 4.52 | 9,744 |
| August 12, 2025 | 4.41 | 4.51 | 4.51 | 4.62 | 4.4 | 13,563 |
| August 11, 2025 | 4.51 | 4.51 | 4.51 | 4.63 | 4.51 | 9,229 |
| August 08, 2025 | 4.35 | 4.42 | 4.42 | 4.42 | 4.2 | 25,524 |
| August 07, 2025 | 4.5 | 4.33 | 4.33 | 4.84 | 4.33 | 21,421 |
| August 06, 2025 | 4.5 | 4.33 | 4.33 | 4.5 | 4.27 | 18,670 |
| August 05, 2025 | 4.5 | 4.52 | 4.52 | 4.75 | 4.5 | 11,500 |
| August 04, 2025 | 4.4 | 4.43 | 4.43 | 4.82 | 4.3 | 25,018 |
| August 01, 2025 | 4.4 | 4.41 | 4.41 | 4.55 | 4.3 | 8,344 |
| July 31, 2025 | 4.65 | 4.46 | 4.46 | 4.98 | 4.46 | 18,765 |
| July 30, 2025 | 4.6 | 4.71 | 4.71 | 5 | 4.6 | 10,300 |
| July 29, 2025 | 4.8 | 4.57 | 4.57 | 4.8 | 4.5 | 13,434 |
| July 28, 2025 | 5.15 | 4.8 | 4.8 | 5.15 | 4.77 | 30,700 |
| July 25, 2025 | 4.92 | 5.04 | 5.04 | 5.08 | 4.71 | 30,804 |
| July 24, 2025 | 5.45 | 4.91 | 4.91 | 5.45 | 4.83 | 22,958 |
| July 23, 2025 | 5.4 | 5.22 | 5.22 | 5.49 | 5.06 | 33,000 |
| July 22, 2025 | 4.9 | 5.41 | 5.41 | 5.71 | 4.8 | 51,154 |
| July 21, 2025 | 5.34 | 4.97 | 4.97 | 5.34 | 4.75 | 74,300 |
| July 18, 2025 | 4.37 | 4.8 | 4.8 | 5.85 | 4.37 | 417,200 |
| July 17, 2025 | 4.25 | 4.3 | 4.3 | 4.43 | 4.25 | 21,400 |
| July 16, 2025 | 4.21 | 4.26 | 4.26 | 4.39 | 4.2 | 7,262 |
| July 15, 2025 | 4.31 | 4.19 | 4.19 | 4.38 | 4.19 | 5,200 |
| July 14, 2025 | 4.24 | 4.25 | 4.25 | 4.43 | 4.23 | 4,643 |
| July 11, 2025 | 4.22 | 4.26 | 4.26 | 4.4 | 4.17 | 9,200 |
| July 10, 2025 | 4.36 | 4.24 | 4.24 | 4.43 | 4.2 | 9,000 |
| July 09, 2025 | 4.41 | 4.26 | 4.26 | 4.45 | 4.16 | 19,167 |
| July 08, 2025 | 4.35 | 4.43 | 4.43 | 4.46 | 4.35 | 26,447 |
| July 07, 2025 | 4.21 | 4.31 | 4.31 | 4.44 | 4.21 | 12,000 |
| July 03, 2025 | 4.08 | 4.21 | 4.21 | 4.25 | 4.08 | 14,700 |
| July 02, 2025 | 4.1 | 4.12 | 4.12 | 4.15 | 3.98 | 44,716 |
| July 01, 2025 | 4.22 | 4.14 | 4.14 | 4.22 | 4.07 | 12,212 |
| June 30, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.15 | 17,425 |
| June 27, 2025 | 4.31 | 4.18 | 4.18 | 4.31 | 4.08 | 5,941 |
| June 26, 2025 | 4.3 | 4.26 | 4.26 | 4.4 | 4.23 | 17,500 |
| June 25, 2025 | 4.29 | 4.3 | 4.3 | 4.4 | 4.25 | 12,000 |
| June 24, 2025 | 4.2 | 4.37 | 4.37 | 4.38 | 4.17 | 16,300 |
| June 23, 2025 | 3.98 | 4.04 | 4.04 | 4.2 | 3.98 | 10,400 |
| June 20, 2025 | 4.06 | 3.98 | 3.98 | 4.15 | 3.98 | 50,100 |
| June 18, 2025 | 4.02 | 4 | 4 | 4.19 | 4 | 12,400 |
| June 17, 2025 | 4 | 4 | 4 | 4.13 | 4 | 6,200 |
| June 16, 2025 | 4.18 | 4.01 | 4.01 | 4.18 | 4.01 | 8,400 |
| June 13, 2025 | 4.01 | 4.1 | 4.1 | 4.15 | 4.01 | 15,443 |
| June 12, 2025 | 4.39 | 4.1 | 4.1 | 4.39 | 4.05 | 3,900 |
| June 11, 2025 | 4.08 | 4.13 | 4.13 | 4.24 | 4.06 | 1,700 |
| June 10, 2025 | 4.13 | 4.12 | 4.12 | 4.19 | 4.01 | 2,200 |
| June 09, 2025 | 4.05 | 4.18 | 4.18 | 4.23 | 4.01 | 11,600 |
| June 06, 2025 | 3.99 | 4.02 | 4.02 | 4.2 | 3.99 | 7,949 |
| June 05, 2025 | 3.98 | 4.05 | 4.05 | 4.05 | 3.98 | 2,250 |
| June 04, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.98 | 6,343 |
| June 03, 2025 | 3.98 | 3.98 | 3.98 | 4.02 | 3.98 | 13,848 |
| June 02, 2025 | 3.98 | 3.98 | 3.98 | 4.06 | 3.98 | 9,110 |
| May 30, 2025 | 3.86 | 4 | 4 | 4.04 | 3.85 | 13,900 |
| May 29, 2025 | 4.09 | 4.07 | 4.07 | 4.35 | 4.02 | 8,546 |
| May 28, 2025 | 4.11 | 4 | 4 | 4.11 | 4 | 3,918 |
| May 27, 2025 | 4.2 | 4.11 | 4.11 | 4.2 | 4.1 | 14,344 |
| May 23, 2025 | 3.91 | 4.14 | 4.14 | 4.17 | 3.91 | 8,821 |
| May 22, 2025 | 4.13 | 4.03 | 4.03 | 4.16 | 4.01 | 15,200 |
| May 21, 2025 | 3.97 | 4.01 | 4.01 | 4.08 | 3.97 | 6,989 |
