4.29
-0.01(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.31 | 4.3 | 4.3 | 4.37 | 4.24 | 93,100 |
| August 14, 2025 | 4.31 | 4.32 | 4.32 | 4.37 | 4.2 | 115,500 |
| August 13, 2025 | 4.41 | 4.38 | 4.38 | 4.57 | 4.29 | 117,415 |
| August 12, 2025 | 4.37 | 4.42 | 4.42 | 4.51 | 4.1 | 174,644 |
| August 11, 2025 | 4.57 | 4.49 | 4.49 | 4.62 | 4.3 | 132,300 |
| August 08, 2025 | 4.58 | 4.56 | 4.56 | 4.67 | 4.48 | 108,100 |
| August 07, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.3 | 97,839 |
| August 06, 2025 | 4.57 | 4.6 | 4.6 | 4.7 | 4.35 | 275,915 |
| August 05, 2025 | 4.08 | 4.84 | 4.84 | 4.84 | 3.84 | 715,100 |
| August 04, 2025 | 3.93 | 4.1 | 4.1 | 4.13 | 3.88 | 80,022 |
| August 01, 2025 | 4.07 | 3.9 | 3.9 | 4.1 | 3.9 | 82,200 |
| July 31, 2025 | 4.09 | 4.09 | 4.09 | 4.31 | 4.05 | 62,600 |
| July 30, 2025 | 4.12 | 4.13 | 4.13 | 4.27 | 4.03 | 253,449 |
| July 29, 2025 | 4.31 | 4.12 | 4.12 | 4.31 | 3.76 | 166,500 |
| July 28, 2025 | 4.36 | 4.28 | 4.28 | 4.4 | 4.24 | 78,206 |
| July 25, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.27 | 57,300 |
| July 24, 2025 | 4.38 | 4.38 | 4.38 | 4.42 | 4.29 | 69,700 |
| July 23, 2025 | 4.49 | 4.39 | 4.39 | 4.52 | 4.33 | 131,400 |
| July 22, 2025 | 4.38 | 4.43 | 4.43 | 4.5 | 4.32 | 166,326 |
| July 21, 2025 | 4.41 | 4.4 | 4.4 | 4.52 | 4.39 | 104,200 |
| July 18, 2025 | 4.56 | 4.41 | 4.41 | 4.58 | 4.38 | 163,900 |
| July 17, 2025 | 4.34 | 4.52 | 4.52 | 4.59 | 4.3 | 146,100 |
| July 16, 2025 | 4.1 | 4.32 | 4.32 | 4.35 | 4.08 | 68,865 |
| July 15, 2025 | 4.1 | 4.09 | 4.09 | 4.15 | 3.98 | 143,821 |
| July 14, 2025 | 4.05 | 4.09 | 4.09 | 4.1 | 3.96 | 63,600 |
| July 11, 2025 | 4.08 | 4.07 | 4.07 | 4.12 | 3.94 | 157,100 |
| July 10, 2025 | 4.08 | 4.08 | 4.08 | 4.1 | 4.02 | 93,500 |
| July 09, 2025 | 4.11 | 4.11 | 4.11 | 4.13 | 3.99 | 64,800 |
| July 08, 2025 | 4.12 | 4.07 | 4.07 | 4.13 | 4.06 | 114,300 |
| July 07, 2025 | 4.09 | 4.1 | 4.1 | 4.14 | 4 | 164,000 |
| July 03, 2025 | 4.13 | 4.14 | 4.14 | 4.21 | 3.95 | 160,840 |
| July 02, 2025 | 4.03 | 4.13 | 4.13 | 4.15 | 3.96 | 129,900 |
| July 01, 2025 | 4.17 | 4.03 | 4.03 | 4.18 | 4.03 | 103,901 |
| June 30, 2025 | 4.18 | 4.15 | 4.15 | 4.18 | 4.02 | 154,700 |
| June 27, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 3.94 | 932,100 |
| June 26, 2025 | 4.11 | 4.15 | 4.15 | 4.18 | 4.06 | 135,007 |
| June 25, 2025 | 4.08 | 4.08 | 4.08 | 4.15 | 3.93 | 222,200 |
| June 24, 2025 | 4.12 | 4.07 | 4.07 | 4.16 | 4.02 | 128,927 |
| June 23, 2025 | 4.1 | 4.07 | 4.07 | 4.19 | 3.93 | 158,300 |
| June 20, 2025 | 4.12 | 4.09 | 4.09 | 4.18 | 3.96 | 326,341 |
| June 18, 2025 | 3.94 | 4.1 | 4.1 | 4.21 | 3.83 | 109,105 |
| June 17, 2025 | 4.08 | 3.95 | 3.95 | 4.2 | 3.94 | 170,900 |
| June 16, 2025 | 3.96 | 4.13 | 4.13 | 4.2 | 3.78 | 117,032 |
| June 13, 2025 | 3.87 | 3.92 | 3.92 | 3.98 | 3.75 | 124,927 |
| June 12, 2025 | 3.84 | 3.93 | 3.93 | 3.98 | 3.74 | 59,700 |
| June 11, 2025 | 3.9 | 3.87 | 3.87 | 4.05 | 3.78 | 165,100 |
| June 10, 2025 | 3.77 | 3.88 | 3.88 | 3.9 | 3.68 | 115,400 |
| June 09, 2025 | 3.69 | 3.73 | 3.73 | 3.78 | 3.61 | 150,111 |
| June 06, 2025 | 3.66 | 3.64 | 3.64 | 3.72 | 3.53 | 235,928 |
| June 05, 2025 | 3.61 | 3.65 | 3.65 | 3.7 | 3.52 | 118,636 |
| June 04, 2025 | 3.53 | 3.61 | 3.61 | 3.67 | 3.44 | 210,328 |
| June 03, 2025 | 3.42 | 3.51 | 3.51 | 3.63 | 3.42 | 1.76M |
| June 02, 2025 | 3.32 | 3.42 | 3.42 | 3.44 | 3.28 | 96,500 |
| May 30, 2025 | 3.35 | 3.32 | 3.32 | 3.41 | 3.22 | 127,001 |
| May 29, 2025 | 3.39 | 3.35 | 3.35 | 3.46 | 3.3 | 47,200 |
| May 28, 2025 | 3.36 | 3.37 | 3.37 | 3.45 | 3.33 | 78,600 |
| May 27, 2025 | 3.22 | 3.36 | 3.36 | 3.37 | 3.22 | 47,000 |
| May 23, 2025 | 3.17 | 3.18 | 3.18 | 3.25 | 3.15 | 49,901 |
| May 22, 2025 | 3.18 | 3.19 | 3.19 | 3.31 | 3.18 | 55,238 |
| May 21, 2025 | 3.23 | 3.24 | 3.24 | 3.3 | 3.12 | 109,900 |
