4.86
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.77 | 4.86 | 4.86 | 4.96 | 4.71 | 187,800 |
| August 21, 2025 | 5 | 4.83 | 4.83 | 5 | 4.68 | 200,800 |
| August 20, 2025 | 4.93 | 4.91 | 4.91 | 5 | 4.77 | 48,822 |
| August 19, 2025 | 4.98 | 4.93 | 4.93 | 5.04 | 4.91 | 45,600 |
| August 18, 2025 | 4.9 | 4.92 | 4.92 | 4.96 | 4.84 | 13,012 |
| August 15, 2025 | 4.92 | 4.9 | 4.9 | 5 | 4.84 | 42,331 |
| August 14, 2025 | 4.89 | 4.92 | 4.92 | 4.92 | 4.81 | 11,337 |
| August 13, 2025 | 4.88 | 4.87 | 4.87 | 4.94 | 4.86 | 8,000 |
| August 12, 2025 | 4.68 | 4.88 | 4.88 | 4.95 | 4.59 | 50,735 |
| August 11, 2025 | 4.67 | 4.72 | 4.72 | 4.81 | 4.54 | 47,312 |
| August 08, 2025 | 4.89 | 4.71 | 4.71 | 4.93 | 4.71 | 77,422 |
| August 07, 2025 | 4.9 | 4.91 | 4.91 | 4.97 | 4.84 | 90,816 |
| August 06, 2025 | 4.91 | 4.97 | 4.97 | 4.97 | 4.81 | 9,644 |
| August 05, 2025 | 5.02 | 4.87 | 4.87 | 5.02 | 4.8 | 29,242 |
| August 04, 2025 | 4.89 | 4.91 | 4.91 | 4.96 | 4.75 | 64,100 |
| August 01, 2025 | 4.87 | 4.87 | 4.87 | 4.98 | 4.75 | 56,805 |
| July 31, 2025 | 5.07 | 4.9 | 4.9 | 5.07 | 4.86 | 45,700 |
| July 30, 2025 | 5 | 4.91 | 4.91 | 5 | 4.84 | 22,536 |
| July 29, 2025 | 5.02 | 4.98 | 4.98 | 5.1 | 4.94 | 73,932 |
| July 28, 2025 | 5.02 | 4.98 | 4.98 | 5.04 | 4.94 | 32,500 |
| July 25, 2025 | 4.94 | 5.03 | 5.03 | 5.07 | 4.94 | 123,898 |
| July 24, 2025 | 5.03 | 4.98 | 4.98 | 5.05 | 4.88 | 83,400 |
| July 23, 2025 | 4.98 | 5.03 | 5.03 | 5.08 | 4.92 | 72,700 |
| July 22, 2025 | 5.08 | 4.98 | 4.98 | 5.08 | 4.7 | 195,000 |
| July 21, 2025 | 5.27 | 5.01 | 5.01 | 5.35 | 4.94 | 100,900 |
| July 18, 2025 | 5.08 | 5.2 | 5.2 | 5.37 | 4.75 | 168,600 |
| July 17, 2025 | 5.18 | 5.05 | 5.05 | 5.18 | 4.99 | 96,423 |
| July 16, 2025 | 4.97 | 5.16 | 5.16 | 5.18 | 4.93 | 209,418 |
| July 15, 2025 | 5 | 4.92 | 4.92 | 5 | 4.85 | 84,340 |
| July 14, 2025 | 5.03 | 4.95 | 4.95 | 5.1 | 4.9 | 119,418 |
| July 11, 2025 | 4.93 | 5 | 5 | 5.06 | 4.81 | 294,300 |
| July 10, 2025 | 5.11 | 4.93 | 4.93 | 5.11 | 4.89 | 33,000 |
| July 09, 2025 | 5.1 | 5.04 | 5.04 | 5.1 | 4.92 | 89,532 |
| July 08, 2025 | 4.98 | 5.11 | 5.11 | 5.2 | 4.98 | 124,230 |
| July 07, 2025 | 5.01 | 4.97 | 4.97 | 5.1 | 4.94 | 121,100 |
| July 03, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 4.93 | 24,417 |
| July 02, 2025 | 4.98 | 5.02 | 5.02 | 5.05 | 4.88 | 33,100 |
| July 01, 2025 | 4.78 | 4.95 | 4.95 | 5.1 | 4.66 | 346,227 |
| June 30, 2025 | 4.93 | 4.85 | 4.85 | 4.94 | 4.75 | 34,500 |
| June 27, 2025 | 4.78 | 4.86 | 4.86 | 4.94 | 4.77 | 42,800 |
| June 26, 2025 | 5.04 | 4.82 | 4.82 | 5.04 | 4.73 | 213,900 |
| June 25, 2025 | 5.03 | 5.02 | 5.02 | 5.11 | 4.97 | 48,100 |
| June 24, 2025 | 5.03 | 4.98 | 4.98 | 5.08 | 4.91 | 65,878 |
| June 23, 2025 | 4.79 | 5.06 | 5.06 | 5.12 | 4.79 | 309,864 |
| June 20, 2025 | 5 | 4.79 | 4.79 | 5 | 4.75 | 69,474 |
| June 18, 2025 | 4.79 | 4.94 | 4.94 | 5.1 | 4.63 | 234,972 |
| June 17, 2025 | 4.83 | 4.83 | 4.83 | 5.1 | 4.78 | 209,617 |
| June 16, 2025 | 4.78 | 4.8 | 4.8 | 5.08 | 4.77 | 181,486 |
| June 13, 2025 | 4.41 | 4.61 | 4.61 | 4.65 | 4.41 | 87,800 |
| June 12, 2025 | 4.46 | 4.47 | 4.47 | 4.58 | 4.43 | 126,531 |
| June 11, 2025 | 4.57 | 4.46 | 4.46 | 4.75 | 4.41 | 232,107 |
| June 10, 2025 | 4.58 | 4.61 | 4.61 | 4.68 | 4.53 | 36,542 |
| June 09, 2025 | 4.41 | 4.53 | 4.53 | 4.6 | 4.38 | 64,824 |
| June 06, 2025 | 4.67 | 4.5 | 4.5 | 4.67 | 4.48 | 54,433 |
| June 05, 2025 | 4.7 | 4.58 | 4.58 | 4.8 | 4.55 | 146,440 |
| June 04, 2025 | 4.8 | 4.63 | 4.63 | 4.95 | 4.63 | 198,935 |
| June 03, 2025 | 4.68 | 4.89 | 4.89 | 4.94 | 4.68 | 135,895 |
| June 02, 2025 | 4.36 | 4.72 | 4.72 | 4.83 | 4.3 | 235,194 |
| May 30, 2025 | 4.5 | 4.52 | 4.52 | 4.89 | 4.44 | 414,445 |
| May 29, 2025 | 5.12 | 4.65 | 4.65 | 5.5 | 4.27 | 6.88M |