4.75
-0.15(-3.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.07 | 4.9 | 4.9 | 5.07 | 4.9 | 900 |
| August 14, 2025 | 4.9 | 4.92 | 4.92 | 5.03 | 4.89 | 12,400 |
| August 13, 2025 | 5.24 | 4.77 | 4.77 | 5.24 | 4.77 | 1,600 |
| August 12, 2025 | 5 | 5.25 | 5.25 | 5.25 | 5 | 613 |
| August 11, 2025 | 4.99 | 4.61 | 4.61 | 5.13 | 4.61 | 4,321 |
| August 08, 2025 | 4.78 | 4.8 | 4.8 | 5.35 | 4.64 | 17,324 |
| August 07, 2025 | 5.03 | 4.58 | 4.58 | 5.03 | 4.58 | 39,500 |
| August 06, 2025 | 4.99 | 5.05 | 5.05 | 5.37 | 4.95 | 8,000 |
| August 05, 2025 | 4.85 | 4.92 | 4.92 | 4.92 | 4.85 | 852 |
| August 04, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 1,225 |
| August 01, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 500 |
| July 31, 2025 | 4.79 | 4.79 | 4.79 | 4.85 | 4.79 | 1,925 |
| July 30, 2025 | 4.74 | 4.78 | 4.78 | 4.78 | 4.74 | 2,800 |
| July 29, 2025 | 4.65 | 4.77 | 4.77 | 4.78 | 4.65 | 3,698 |
| July 28, 2025 | 4.65 | 4.75 | 4.75 | 4.75 | 4.65 | 829 |
| July 25, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.5 | 5,900 |
| July 24, 2025 | 4.65 | 4.65 | 4.65 | 4.78 | 4.65 | 5,822 |
| July 23, 2025 | 4.66 | 4.65 | 4.65 | 4.66 | 4.65 | 532 |
| July 22, 2025 | 4.62 | 4.66 | 4.66 | 4.66 | 4.61 | 1,500 |
| July 21, 2025 | 4.4 | 4.57 | 4.57 | 4.7 | 4.24 | 10,200 |
| July 18, 2025 | 4.61 | 4.4 | 4.4 | 4.72 | 4.4 | 1,542 |
| July 17, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 62 |
| July 16, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 400 |
| July 15, 2025 | 4.6 | 4.75 | 4.75 | 4.75 | 4.5 | 800 |
| July 14, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 717 |
| July 11, 2025 | 4.95 | 4.58 | 4.58 | 4.98 | 4.4 | 1,941 |
| July 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 500 |
| July 09, 2025 | 4.87 | 4.87 | 4.87 | 4.88 | 4.87 | 1,209 |
| July 08, 2025 | 4.97 | 4.92 | 4.92 | 5.12 | 4.68 | 8,219 |
| July 07, 2025 | 4.7 | 4.72 | 4.72 | 4.73 | 4.7 | 1,500 |
| July 03, 2025 | 4.71 | 4.72 | 4.72 | 5.1 | 4.7 | 57,815 |
| July 02, 2025 | 4.7 | 4.76 | 4.76 | 5.07 | 4.44 | 30,744 |
| July 01, 2025 | 4.99 | 4.87 | 4.87 | 5.25 | 4.87 | 1,300 |
| June 30, 2025 | 4.82 | 5.02 | 5.02 | 5.02 | 4.51 | 60,506 |
| June 27, 2025 | 5.17 | 4.95 | 4.95 | 5.24 | 4.47 | 47,731 |
| June 26, 2025 | 4.55 | 4.85 | 4.85 | 5 | 4.47 | 45,344 |
| June 25, 2025 | 4.6 | 4.55 | 4.55 | 4.65 | 4.55 | 1,046 |
| June 24, 2025 | 4.39 | 4.67 | 4.67 | 4.67 | 4.39 | 530 |
| June 23, 2025 | 4.35 | 4.46 | 4.46 | 4.46 | 4.34 | 2,100 |
| June 20, 2025 | 4.26 | 4.3 | 4.3 | 4.45 | 4.2 | 2,109 |
| June 18, 2025 | 4.38 | 4.75 | 4.75 | 4.75 | 4.38 | 722 |
| June 17, 2025 | 4.45 | 4.75 | 4.75 | 4.75 | 4.45 | 700 |
| June 16, 2025 | 4.65 | 4.73 | 4.73 | 4.85 | 4.65 | 5,400 |
| June 13, 2025 | 5.39 | 5.17 | 5.17 | 5.4 | 4.74 | 5,100 |
| June 12, 2025 | 4.59 | 4.72 | 4.72 | 4.72 | 4.58 | 717 |
| June 11, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| June 10, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 206 |
| June 09, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| June 06, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 475 |
| June 05, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0 |
| June 04, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1,800 |
| June 03, 2025 | 4.25 | 4.26 | 4.26 | 4.49 | 4.23 | 2,200 |
| June 02, 2025 | 3.86 | 4.51 | 4.51 | 4.51 | 3.86 | 80,637 |
| May 30, 2025 | 5.06 | 4.06 | 4.06 | 5.06 | 4 | 4,100 |
| May 29, 2025 | 4.32 | 4.7 | 4.7 | 5.06 | 4.32 | 3,300 |
| May 28, 2025 | 4.55 | 4.25 | 4.25 | 4.55 | 4.25 | 1,616 |
| May 27, 2025 | 4.54 | 4.63 | 4.63 | 4.84 | 4.54 | 1,700 |
| May 23, 2025 | 4.29 | 4.75 | 4.75 | 4.75 | 4.29 | 2,534 |
| May 22, 2025 | 4.45 | 4.46 | 4.46 | 4.46 | 4.45 | 521 |
| May 21, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |