4.78
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 4.59 | 4.54 | 4.54 | 4.61 | 4.38 | 1.31M |
| August 13, 2025 | 4.3 | 4.68 | 4.68 | 4.69 | 4.3 | 854,612 |
| August 12, 2025 | 4.17 | 4.31 | 4.31 | 4.37 | 4.17 | 1.18M |
| August 11, 2025 | 4.36 | 4.16 | 4.16 | 4.41 | 4.14 | 1.03M |
| August 08, 2025 | 4.52 | 4.36 | 4.36 | 4.58 | 4.35 | 915,380 |
| August 07, 2025 | 4.53 | 4.52 | 4.52 | 4.61 | 4.44 | 967,505 |
| August 06, 2025 | 4.51 | 4.52 | 4.52 | 4.61 | 4.42 | 1.12M |
| August 05, 2025 | 4.76 | 4.41 | 4.41 | 4.82 | 4.39 | 872,574 |
| August 04, 2025 | 4.57 | 4.78 | 4.78 | 4.86 | 4.57 | 1.34M |
| August 01, 2025 | 4.76 | 4.49 | 4.49 | 5.05 | 4.47 | 927,589 |
| July 31, 2025 | 5.18 | 4.78 | 4.78 | 5.25 | 4.76 | 1.64M |
| July 30, 2025 | 4.95 | 4.78 | 4.78 | 4.99 | 4.76 | 1.49M |
| July 29, 2025 | 5.18 | 4.93 | 4.93 | 5.18 | 4.91 | 740,729 |
| July 28, 2025 | 5.2 | 5.13 | 5.13 | 5.26 | 5.09 | 1M |
| July 25, 2025 | 5.1 | 5.17 | 5.17 | 5.27 | 5.06 | 896,967 |
| July 24, 2025 | 5.26 | 5.04 | 5.04 | 5.3 | 5.04 | 1.06M |
| July 23, 2025 | 5.15 | 5.26 | 5.26 | 5.29 | 5.1 | 1.45M |
| July 22, 2025 | 4.99 | 5.13 | 5.13 | 5.18 | 4.96 | 1.21M |
| July 21, 2025 | 4.96 | 4.98 | 4.98 | 5.03 | 4.94 | 547,914 |
| July 18, 2025 | 5.03 | 4.95 | 4.95 | 5.03 | 4.92 | 404,000 |
| July 17, 2025 | 4.89 | 4.99 | 4.99 | 5.03 | 4.89 | 599,680 |
| July 16, 2025 | 4.83 | 4.88 | 4.88 | 4.91 | 4.76 | 527,066 |
| July 15, 2025 | 4.91 | 4.82 | 4.82 | 4.94 | 4.82 | 572,821 |
| July 14, 2025 | 4.89 | 4.88 | 4.88 | 4.96 | 4.87 | 506,202 |
| July 11, 2025 | 5.04 | 4.9 | 4.9 | 5.08 | 4.87 | 651,390 |
| July 10, 2025 | 5.19 | 5.08 | 5.08 | 5.19 | 5.07 | 373,840 |
| July 09, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.07 | 346,034 |
| July 08, 2025 | 5.1 | 5.17 | 5.17 | 5.24 | 5.08 | 551,545 |
| July 07, 2025 | 5.1 | 5.09 | 5.09 | 5.22 | 5.01 | 636,439 |
| July 03, 2025 | 5.09 | 5.13 | 5.13 | 5.2 | 5.07 | 422,644 |
| July 02, 2025 | 5.07 | 5.05 | 5.05 | 5.13 | 4.93 | 576,454 |
| July 01, 2025 | 4.97 | 5.08 | 5.08 | 5.24 | 4.92 | 763,132 |
| June 30, 2025 | 5 | 5 | 5 | 5.1 | 4.95 | 505,100 |
| June 27, 2025 | 4.93 | 4.98 | 4.98 | 4.99 | 4.84 | 1.31M |
| June 26, 2025 | 4.87 | 4.91 | 4.91 | 4.91 | 4.8 | 528,183 |
| June 25, 2025 | 5.03 | 4.83 | 4.83 | 5.06 | 4.8 | 708,800 |
| June 24, 2025 | 4.86 | 5.03 | 5.03 | 5.16 | 4.86 | 861,900 |
| June 23, 2025 | 4.82 | 4.83 | 4.83 | 4.89 | 4.73 | 1.03M |
| June 20, 2025 | 4.91 | 4.83 | 4.83 | 5 | 4.82 | 848,845 |
| June 18, 2025 | 5.02 | 4.91 | 4.91 | 5.04 | 4.9 | 610,361 |
| June 17, 2025 | 4.88 | 5 | 5 | 5.08 | 4.87 | 676,042 |
| June 16, 2025 | 4.8 | 4.92 | 4.92 | 5 | 4.78 | 770,400 |
| June 13, 2025 | 4.9 | 4.77 | 4.77 | 4.93 | 4.74 | 1.14M |
| June 12, 2025 | 5.23 | 4.98 | 4.98 | 5.33 | 4.97 | 638,107 |
| June 11, 2025 | 5.45 | 5.27 | 5.27 | 5.45 | 5.25 | 731,775 |
| June 10, 2025 | 5.37 | 5.41 | 5.41 | 5.46 | 5.3 | 504,935 |
| June 09, 2025 | 5.34 | 5.36 | 5.36 | 5.43 | 5.26 | 631,314 |
| June 06, 2025 | 5.15 | 5.26 | 5.26 | 5.31 | 5.1 | 1.1M |
| June 05, 2025 | 5.11 | 5.12 | 5.12 | 5.2 | 5.02 | 1.06M |
| June 04, 2025 | 5.06 | 5.13 | 5.13 | 5.16 | 5.03 | 896,316 |
| June 03, 2025 | 4.99 | 5.05 | 5.05 | 5.11 | 4.89 | 2.55M |
| June 02, 2025 | 5.01 | 5 | 5 | 5.09 | 4.96 | 1.03M |
| May 30, 2025 | 4.99 | 5.04 | 5.04 | 5.07 | 4.94 | 1.73M |
| May 29, 2025 | 5 | 5.02 | 5.02 | 5.03 | 4.93 | 403,930 |
| May 28, 2025 | 5.07 | 4.95 | 4.95 | 5.08 | 4.95 | 498,774 |
| May 27, 2025 | 4.98 | 5.08 | 5.08 | 5.11 | 4.97 | 684,900 |
| May 23, 2025 | 4.95 | 4.92 | 4.92 | 5.01 | 4.87 | 809,732 |
| May 22, 2025 | 4.9 | 4.96 | 4.96 | 5.08 | 4.89 | 575,521 |
| May 21, 2025 | 5 | 4.89 | 4.89 | 5.03 | 4.88 | 874,852 |
| May 20, 2025 | 5.09 | 5.06 | 5.06 | 5.14 | 4.99 | 510,805 |