4.45
-0.1025(-2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.57 | 4.55 | 4.55 | 4.61 | 4.47 | 12,112 |
| August 15, 2025 | 4.57 | 4.47 | 4.47 | 4.61 | 4.45 | 25,409 |
| August 14, 2025 | 4.8 | 4.61 | 4.61 | 5 | 4.58 | 92,838 |
| August 13, 2025 | 4.96 | 5.11 | 5.11 | 5.23 | 4.95 | 61,801 |
| August 12, 2025 | 4.36 | 4.42 | 4.42 | 4.45 | 4.22 | 2,798 |
| August 11, 2025 | 4.41 | 4.35 | 4.35 | 4.49 | 4.34 | 40,154 |
| August 08, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.25 | 8,918 |
| August 07, 2025 | 4.56 | 4.49 | 4.49 | 4.68 | 4.46 | 39,626 |
| August 06, 2025 | 4.37 | 4.25 | 4.25 | 4.45 | 4.2 | 38,829 |
| August 05, 2025 | 4.22 | 4.14 | 4.14 | 4.28 | 4.11 | 25,333 |
| August 04, 2025 | 4.33 | 4.13 | 4.13 | 4.34 | 4.1 | 9,606 |
| August 01, 2025 | 4.41 | 4.07 | 4.07 | 4.41 | 4.07 | 140,748 |
| July 31, 2025 | 4.28 | 4.47 | 4.47 | 4.51 | 4.22 | 72,261 |
| July 30, 2025 | 4.44 | 4.29 | 4.29 | 4.47 | 4.29 | 50,524 |
| July 29, 2025 | 4.78 | 4.57 | 4.57 | 4.87 | 4.57 | 96,449 |
| July 28, 2025 | 4.86 | 4.84 | 4.84 | 4.89 | 4.68 | 63,799 |
| July 25, 2025 | 4.39 | 4.48 | 4.48 | 4.57 | 4.39 | 32,384 |
| July 24, 2025 | 4.88 | 4.71 | 4.71 | 4.95 | 4.66 | 32,552 |
| July 23, 2025 | 4.84 | 4.76 | 4.76 | 4.95 | 4.66 | 92,877 |
| July 22, 2025 | 4.5 | 4.56 | 4.56 | 4.61 | 4.42 | 39,172 |
| July 21, 2025 | 4.57 | 4.71 | 4.71 | 4.79 | 4.36 | 172,874 |
| July 18, 2025 | 4.29 | 4.6 | 4.6 | 4.75 | 4.25 | 193,538 |
| July 17, 2025 | 4.17 | 4.28 | 4.28 | 4.32 | 3.9 | 28,645 |
| July 16, 2025 | 4.19 | 4.03 | 4.03 | 4.19 | 3.9 | 43,463 |
| July 15, 2025 | 3.96 | 4.05 | 4.05 | 4.1 | 3.9 | 174,770 |
| July 14, 2025 | 3.4 | 3.39 | 3.39 | 3.46 | 3.33 | 18,744 |
| July 11, 2025 | 3.33 | 3.27 | 3.27 | 3.37 | 3.24 | 8,952 |
| July 10, 2025 | 3.14 | 3.16 | 3.16 | 3.16 | 3.06 | 38,311 |
| July 09, 2025 | 3.15 | 3.02 | 3.02 | 3.2 | 3.02 | 38,488 |
| July 08, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.44 | 158,391 |
| July 07, 2025 | 3.28 | 3.35 | 3.35 | 3.41 | 3.28 | 31,360 |
| July 04, 2025 | 3.38 | 3.36 | 3.36 | 3.4 | 3.32 | 1,775 |
| July 03, 2025 | 3.42 | 3.48 | 3.48 | 3.53 | 3.37 | 59,129 |
| July 02, 2025 | 3.72 | 3.76 | 3.76 | 3.86 | 3.68 | 28,736 |
| July 01, 2025 | 3.94 | 3.98 | 3.98 | 4.03 | 3.87 | 31,009 |
| June 30, 2025 | 3.93 | 3.91 | 3.91 | 4 | 3.79 | 21,624 |
| June 27, 2025 | 4.14 | 4.1 | 4.1 | 4.2 | 4.07 | 15,526 |
| June 26, 2025 | 4.07 | 4.06 | 4.06 | 4.15 | 4 | 36,774 |
| June 25, 2025 | 4.41 | 4.23 | 4.23 | 4.55 | 4.18 | 77,478 |
| June 24, 2025 | 4.26 | 4.34 | 4.34 | 4.34 | 4.1 | 8,474 |
| June 23, 2025 | 3.93 | 3.91 | 3.91 | 3.99 | 3.87 | 10,215 |
| June 20, 2025 | 3.97 | 4.01 | 4.01 | 4.14 | 3.96 | 23,503 |
| June 19, 2025 | 3.82 | 3.92 | 3.92 | 3.95 | 3.82 | 35,832 |
| June 18, 2025 | 4.17 | 4.04 | 4.04 | 4.17 | 3.99 | 47,030 |
| June 17, 2025 | 4.38 | 4.28 | 4.28 | 4.38 | 4.23 | 13,264 |
| June 16, 2025 | 4.12 | 4.31 | 4.31 | 4.35 | 4.12 | 9,318 |
| June 13, 2025 | 4.04 | 4.08 | 4.08 | 4.32 | 3.96 | 24,371 |
| June 12, 2025 | 4.5 | 4.33 | 4.33 | 4.57 | 4.31 | 75,748 |
| June 11, 2025 | 4.88 | 4.68 | 4.68 | 4.96 | 4.67 | 20,450 |
| June 10, 2025 | 4.47 | 4.64 | 4.64 | 4.7 | 4.47 | 17,152 |
| June 09, 2025 | 4.66 | 4.79 | 4.79 | 4.88 | 4.65 | 13,992 |
| June 06, 2025 | 4.38 | 4.43 | 4.43 | 4.51 | 4.38 | 16,223 |
| June 05, 2025 | 4.66 | 4.64 | 4.64 | 4.74 | 4.51 | 374,089 |
| June 04, 2025 | 4.28 | 4.54 | 4.54 | 4.54 | 4.21 | 60,742 |
| June 03, 2025 | 4.26 | 4.07 | 4.07 | 4.26 | 4.04 | 14,233 |
| June 02, 2025 | 3.95 | 4.05 | 4.05 | 4.19 | 3.93 | 18,880 |
| May 30, 2025 | 4.18 | 3.94 | 3.94 | 4.26 | 3.9 | 23,441 |
| May 29, 2025 | 4.77 | 4.4 | 4.4 | 4.77 | 4.35 | 15,782 |
| May 28, 2025 | 4.43 | 4.34 | 4.34 | 4.5 | 4.33 | 5,614 |
| May 27, 2025 | 4.68 | 4.59 | 4.59 | 4.79 | 4.55 | 8,959 |
