4.10
-0.15(-3.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 4.13 | 4.1 | 4.1 | 4.15 | 4.09 | 5,901 |
| July 10, 2025 | 4.17 | 4.25 | 4.25 | 4.34 | 3.95 | 40,865 |
| July 09, 2025 | 4.16 | 4.49 | 4.49 | 4.52 | 3.8 | 317,210 |
| July 08, 2025 | 4 | 4.18 | 4.18 | 4.33 | 4 | 618,629 |
| July 07, 2025 | 4.06 | 3.99 | 3.99 | 4.4 | 3.94 | 20,100 |
| July 03, 2025 | 4.22 | 4.08 | 4.08 | 4.69 | 4.05 | 160,400 |
| July 02, 2025 | 4.1 | 4.22 | 4.22 | 4.24 | 4.04 | 16,168 |
| July 01, 2025 | 4.04 | 4.11 | 4.11 | 4.21 | 4.04 | 4,424 |
| June 30, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.03 | 5,135 |
| June 27, 2025 | 3.9 | 4.14 | 4.14 | 4.17 | 3.9 | 13,534 |
| June 26, 2025 | 3.87 | 3.9 | 3.9 | 3.93 | 3.71 | 10,900 |
| June 25, 2025 | 4 | 3.85 | 3.85 | 4.05 | 3.67 | 32,200 |
| June 24, 2025 | 4.17 | 4.1 | 4.1 | 4.22 | 3.82 | 34,200 |
| June 23, 2025 | 4.55 | 4.35 | 4.35 | 4.55 | 4.2 | 36,123 |
| June 20, 2025 | 5.26 | 4.66 | 4.66 | 5.26 | 4.5 | 1.36M |
| June 18, 2025 | 4.61 | 4.66 | 4.66 | 4.66 | 4.26 | 8,620 |
| June 17, 2025 | 4.25 | 4.44 | 4.44 | 4.44 | 4.25 | 5,000 |
| June 16, 2025 | 4.35 | 4.28 | 4.28 | 4.48 | 4.28 | 1,600 |
| June 13, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.3 | 2,805 |
| June 12, 2025 | 4.71 | 4.53 | 4.53 | 4.71 | 4.53 | 3,400 |
| June 11, 2025 | 4.73 | 4.7 | 4.7 | 4.73 | 4.7 | 1,100 |
| June 10, 2025 | 4.8 | 4.73 | 4.73 | 4.8 | 4.73 | 2,390 |
| June 09, 2025 | 4.85 | 4.81 | 4.81 | 4.85 | 4.51 | 3,640 |
| June 06, 2025 | 4.8 | 4.58 | 4.58 | 4.8 | 4.51 | 5,401 |
| June 05, 2025 | 4.6 | 4.45 | 4.45 | 4.6 | 4.45 | 1,156 |
| June 04, 2025 | 4.72 | 4.6 | 4.6 | 4.72 | 4.42 | 2,100 |
| June 03, 2025 | 4.46 | 4.54 | 4.54 | 4.54 | 4.46 | 931 |
| June 02, 2025 | 4.43 | 4.46 | 4.46 | 4.77 | 4.42 | 3,400 |
| May 30, 2025 | 4.51 | 4.43 | 4.43 | 4.51 | 4.43 | 3,157 |
| May 29, 2025 | 4.71 | 4.76 | 4.76 | 4.8 | 4.59 | 2,100 |
| May 28, 2025 | 4.63 | 4.63 | 4.63 | 5.03 | 4.61 | 8,219 |
| May 27, 2025 | 5.06 | 4.87 | 4.87 | 5.06 | 4.8 | 3,032 |
| May 23, 2025 | 5.26 | 5.02 | 5.02 | 5.58 | 5.02 | 2,738 |
| May 22, 2025 | 5.41 | 5.3 | 5.3 | 5.56 | 5.3 | 2,200 |
| May 21, 2025 | 5.48 | 5.65 | 5.65 | 5.65 | 5.48 | 1,460 |
| May 20, 2025 | 5.9 | 5.58 | 5.58 | 5.9 | 5.41 | 3,103 |
| May 19, 2025 | 5.55 | 6.07 | 6.07 | 6.07 | 5.51 | 2,206 |
| May 16, 2025 | 6 | 6 | 6 | 6 | 6 | 1 |
| May 15, 2025 | 6.12 | 6 | 6 | 6.12 | 5.87 | 2,350 |
| May 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0 |
| May 13, 2025 | 5.67 | 5.62 | 5.62 | 6.2 | 5.62 | 7,722 |
| May 12, 2025 | 5.51 | 5.73 | 5.73 | 6.08 | 5.51 | 7,243 |
| May 09, 2025 | 5.37 | 5.35 | 5.35 | 5.37 | 5.3 | 1,747 |
| May 08, 2025 | 5.56 | 5.35 | 5.35 | 5.56 | 5.35 | 1,500 |
| May 07, 2025 | 5.63 | 5.56 | 5.56 | 6.09 | 5.53 | 6,217 |
| May 06, 2025 | 5.75 | 5.6 | 5.6 | 5.8 | 5.33 | 7,522 |
| May 05, 2025 | 5.44 | 5.51 | 5.51 | 5.93 | 5.39 | 4,300 |
| May 02, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1,399 |
| May 01, 2025 | 5.33 | 5.64 | 5.64 | 5.64 | 5.12 | 4,441 |
| April 30, 2025 | 6.24 | 5.68 | 5.68 | 6.24 | 5.68 | 1,109 |
| April 29, 2025 | 5.98 | 5.6 | 5.6 | 5.98 | 5.43 | 2,200 |
| April 28, 2025 | 5.76 | 6.21 | 6.21 | 6.21 | 5.76 | 1,512 |
| April 25, 2025 | 5.55 | 5.6 | 5.6 | 5.85 | 5.55 | 2,400 |
| April 24, 2025 | 5.4 | 5.43 | 5.43 | 5.43 | 5.4 | 1,400 |
| April 23, 2025 | 6.26 | 5.64 | 5.64 | 6.44 | 5.64 | 8,624 |
| April 22, 2025 | 5.7 | 6.39 | 6.39 | 7.1 | 5.7 | 19,100 |
| April 21, 2025 | 5.15 | 5.53 | 5.53 | 5.53 | 5.15 | 2,800 |
| April 17, 2025 | 5.01 | 5.05 | 5.05 | 5.22 | 5.01 | 4,200 |
| April 16, 2025 | 4.94 | 5.34 | 5.34 | 5.34 | 4.88 | 9,001 |
| April 15, 2025 | 5.22 | 5 | 5 | 5.29 | 4.95 | 2,919 |