4.80
+0.17(+3.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 17, 2025 | 4.62 | 4.8 | 4.8 | 4.82 | 4.59 | 122,606 |
| July 16, 2025 | 4.52 | 4.63 | 4.63 | 4.64 | 4.5 | 74,700 |
| July 15, 2025 | 4.62 | 4.52 | 4.52 | 4.75 | 4.47 | 144,699 |
| July 14, 2025 | 4.51 | 4.63 | 4.63 | 4.66 | 4.5 | 118,121 |
| July 11, 2025 | 4.63 | 4.56 | 4.56 | 4.73 | 4.55 | 195,949 |
| July 10, 2025 | 4.59 | 4.68 | 4.68 | 4.69 | 4.55 | 145,838 |
| July 09, 2025 | 4.41 | 4.63 | 4.63 | 4.64 | 4.41 | 171,350 |
| July 08, 2025 | 4.21 | 4.39 | 4.39 | 4.42 | 4.16 | 211,200 |
| July 07, 2025 | 4.23 | 4.18 | 4.18 | 4.23 | 4.15 | 90,023 |
| July 03, 2025 | 4.22 | 4.28 | 4.28 | 4.29 | 4.18 | 100,800 |
| July 02, 2025 | 4.14 | 4.24 | 4.24 | 4.3 | 4.14 | 126,411 |
| July 01, 2025 | 4.12 | 4.13 | 4.13 | 4.25 | 4.07 | 116,002 |
| June 30, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.11 | 162,433 |
| June 27, 2025 | 4.32 | 4.2 | 4.2 | 4.4 | 4.16 | 1.86M |
| June 26, 2025 | 4.2 | 4.36 | 4.36 | 4.42 | 4.2 | 161,900 |
| June 25, 2025 | 4.42 | 4.28 | 4.28 | 4.45 | 4.28 | 147,000 |
| June 24, 2025 | 4.3 | 4.48 | 4.48 | 4.57 | 4.27 | 498,235 |
| June 23, 2025 | 4.3 | 4.34 | 4.34 | 4.37 | 4.14 | 386,307 |
| June 20, 2025 | 4.39 | 4.34 | 4.34 | 4.47 | 4.18 | 444,300 |
| June 18, 2025 | 4.34 | 4.39 | 4.39 | 4.45 | 4.31 | 356,701 |
| June 17, 2025 | 4.54 | 4.35 | 4.35 | 4.54 | 4.25 | 546,900 |
| June 16, 2025 | 4.53 | 4.38 | 4.38 | 4.62 | 4.37 | 134,700 |
| June 13, 2025 | 4.37 | 4.52 | 4.52 | 4.7 | 4.36 | 261,344 |
| June 12, 2025 | 4.43 | 4.49 | 4.49 | 4.56 | 4.43 | 147,642 |
| June 11, 2025 | 4.4 | 4.44 | 4.44 | 4.48 | 4.35 | 162,900 |
| June 10, 2025 | 4.35 | 4.38 | 4.38 | 4.49 | 4.32 | 161,400 |
| June 09, 2025 | 4.48 | 4.3 | 4.3 | 4.53 | 4.26 | 157,423 |
| June 06, 2025 | 4.55 | 4.45 | 4.45 | 4.69 | 4.45 | 286,100 |
| June 05, 2025 | 4.32 | 4.44 | 4.44 | 4.59 | 4.28 | 552,000 |
| June 04, 2025 | 4.06 | 4.27 | 4.27 | 4.38 | 3.93 | 1.71M |
| June 03, 2025 | 4.01 | 3.99 | 3.99 | 4.08 | 3.95 | 995,973 |
| June 02, 2025 | 4.02 | 4.05 | 4.05 | 4.11 | 3.95 | 194,700 |
| May 30, 2025 | 3.98 | 3.96 | 3.96 | 4.06 | 3.88 | 141,631 |
| May 29, 2025 | 3.95 | 3.98 | 3.98 | 4.02 | 3.94 | 131,200 |
| May 28, 2025 | 3.91 | 3.98 | 3.98 | 4.02 | 3.79 | 500,338 |
| May 27, 2025 | 4.1 | 3.95 | 3.95 | 4.13 | 3.91 | 183,359 |
| May 23, 2025 | 3.97 | 4.06 | 4.06 | 4.09 | 3.97 | 97,417 |
| May 22, 2025 | 3.9 | 4.04 | 4.04 | 4.04 | 3.85 | 143,375 |
| May 21, 2025 | 4.07 | 3.9 | 3.9 | 4.12 | 3.9 | 347,209 |
| May 20, 2025 | 3.92 | 4.11 | 4.11 | 4.17 | 3.9 | 76,309 |
| May 19, 2025 | 3.88 | 3.94 | 3.94 | 3.96 | 3.83 | 118,016 |
| May 16, 2025 | 3.87 | 3.94 | 3.94 | 3.98 | 3.8 | 155,246 |
| May 15, 2025 | 3.76 | 3.82 | 3.82 | 3.97 | 3.67 | 151,400 |
| May 14, 2025 | 3.98 | 3.76 | 3.76 | 3.98 | 3.76 | 164,200 |
| May 13, 2025 | 4.1 | 3.99 | 3.99 | 4.1 | 3.88 | 149,299 |
| May 12, 2025 | 4.18 | 4.07 | 4.07 | 4.19 | 4 | 129,800 |
| May 09, 2025 | 4.1 | 4.04 | 4.04 | 4.17 | 3.94 | 114,679 |
| May 08, 2025 | 4.1 | 4.11 | 4.11 | 4.17 | 3.95 | 128,200 |
| May 07, 2025 | 3.98 | 4.06 | 4.06 | 4.07 | 3.8 | 175,300 |
| May 06, 2025 | 4.1 | 3.95 | 3.95 | 4.14 | 3.93 | 166,229 |
| May 05, 2025 | 4.19 | 4.15 | 4.15 | 4.2 | 4.05 | 115,132 |
| May 02, 2025 | 4.16 | 4.19 | 4.19 | 4.27 | 4.16 | 409,795 |
| May 01, 2025 | 4.3 | 4.14 | 4.14 | 4.3 | 4.05 | 173,082 |
| April 30, 2025 | 4.31 | 4.2 | 4.2 | 4.34 | 4.08 | 194,100 |
| April 29, 2025 | 4.38 | 4.33 | 4.33 | 4.41 | 4.28 | 227,571 |
| April 28, 2025 | 4.21 | 4.38 | 4.38 | 4.48 | 4.18 | 313,802 |
| April 25, 2025 | 4.19 | 4.23 | 4.23 | 4.23 | 4 | 523,834 |
| April 24, 2025 | 4.11 | 4.2 | 4.2 | 4.25 | 4.11 | 154,900 |
| April 23, 2025 | 4.21 | 4.13 | 4.13 | 4.26 | 4.11 | 182,478 |
| April 22, 2025 | 4 | 4.2 | 4.2 | 4.25 | 3.98 | 251,700 |
