4.08
+0.0249(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.14 | 4.06 | 4.06 | 4.16 | 4.05 | 23,144 |
| August 14, 2025 | 4.16 | 4.12 | 4.12 | 4.24 | 4.05 | 69,900 |
| August 13, 2025 | 4.28 | 4.1 | 4.1 | 4.28 | 4.05 | 63,504 |
| August 12, 2025 | 3.98 | 4.13 | 4.13 | 4.19 | 3.89 | 58,000 |
| August 11, 2025 | 4.05 | 4.02 | 4.02 | 4.09 | 3.98 | 18,900 |
| August 08, 2025 | 4.09 | 4.05 | 4.05 | 4.11 | 4.01 | 23,900 |
| August 07, 2025 | 3.95 | 4 | 4 | 4.13 | 3.89 | 35,300 |
| August 06, 2025 | 3.9 | 3.86 | 3.86 | 4.15 | 3.86 | 26,927 |
| August 05, 2025 | 3.89 | 3.93 | 3.93 | 4 | 3.86 | 82,313 |
| August 04, 2025 | 4.12 | 4.05 | 4.05 | 4.2 | 4.05 | 7,603 |
| August 01, 2025 | 4.03 | 4.12 | 4.12 | 4.23 | 4 | 37,971 |
| July 31, 2025 | 4.04 | 4.06 | 4.06 | 4.09 | 4.02 | 10,008 |
| July 30, 2025 | 4.17 | 4 | 4 | 4.2 | 4 | 35,589 |
| July 29, 2025 | 4.21 | 4.18 | 4.18 | 4.32 | 4.16 | 23,300 |
| July 28, 2025 | 4.25 | 4.22 | 4.22 | 4.33 | 4.22 | 23,048 |
| July 25, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.17 | 20,643 |
| July 24, 2025 | 4.15 | 4.17 | 4.17 | 4.28 | 4.15 | 31,138 |
| July 23, 2025 | 4.18 | 4.19 | 4.19 | 4.29 | 4.18 | 30,933 |
| July 22, 2025 | 4.13 | 4.15 | 4.15 | 4.19 | 4.12 | 8,900 |
| July 21, 2025 | 4.19 | 4.15 | 4.15 | 4.24 | 4.15 | 13,112 |
| July 18, 2025 | 4.38 | 4.22 | 4.22 | 4.38 | 4.17 | 29,914 |
| July 17, 2025 | 4.32 | 4.26 | 4.26 | 4.4 | 4.22 | 28,114 |
| July 16, 2025 | 4.29 | 4.36 | 4.36 | 4.36 | 4.27 | 18,423 |
| July 15, 2025 | 4.38 | 4.28 | 4.28 | 4.45 | 4.28 | 17,524 |
| July 14, 2025 | 4.21 | 4.31 | 4.31 | 4.34 | 4.21 | 39,909 |
| July 11, 2025 | 4.28 | 4.19 | 4.19 | 4.3 | 4.19 | 32,500 |
| July 10, 2025 | 4.15 | 4.23 | 4.23 | 4.25 | 4.1 | 39,739 |
| July 09, 2025 | 4.23 | 4.15 | 4.15 | 4.3 | 4.12 | 60,247 |
| July 08, 2025 | 4.17 | 4.08 | 4.08 | 4.41 | 4.08 | 296,900 |
| July 07, 2025 | 4.13 | 4.14 | 4.14 | 4.24 | 4.11 | 22,026 |
| July 03, 2025 | 4.12 | 4.18 | 4.18 | 4.18 | 4.07 | 9,700 |
| July 02, 2025 | 4.17 | 4.13 | 4.13 | 4.22 | 4.07 | 17,400 |
| July 01, 2025 | 4.24 | 4.12 | 4.12 | 4.24 | 4.09 | 7,800 |
| June 30, 2025 | 4.1 | 4.08 | 4.08 | 4.19 | 4.06 | 23,834 |
| June 27, 2025 | 4.24 | 4.11 | 4.11 | 4.27 | 4.1 | 23,400 |
| June 26, 2025 | 4.33 | 4.27 | 4.27 | 4.33 | 4.18 | 39,713 |
| June 25, 2025 | 4.26 | 4.16 | 4.16 | 4.3 | 4.12 | 36,700 |
| June 24, 2025 | 4.29 | 4.22 | 4.22 | 4.33 | 4.19 | 59,241 |
| June 23, 2025 | 4.21 | 4.2 | 4.2 | 4.25 | 4.19 | 2,900 |
| June 20, 2025 | 4.32 | 4.23 | 4.23 | 4.32 | 4.19 | 17,456 |
| June 18, 2025 | 4.28 | 4.22 | 4.22 | 4.33 | 4.21 | 15,706 |
| June 17, 2025 | 4.28 | 4.34 | 4.34 | 4.37 | 4.22 | 4,830 |
| June 16, 2025 | 4.22 | 4.26 | 4.26 | 4.36 | 4.22 | 20,311 |
| June 13, 2025 | 4.31 | 4.32 | 4.32 | 4.4 | 4.29 | 17,104 |
| June 12, 2025 | 4.32 | 4.4 | 4.4 | 4.49 | 4.23 | 25,000 |
| June 11, 2025 | 4.25 | 4.3 | 4.3 | 4.35 | 4.24 | 41,144 |
| June 10, 2025 | 4.18 | 4.22 | 4.22 | 4.25 | 4.18 | 11,827 |
| June 09, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.18 | 16,800 |
| June 06, 2025 | 4.2 | 4.24 | 4.24 | 4.25 | 4.15 | 12,100 |
| June 05, 2025 | 4.22 | 4.22 | 4.22 | 4.28 | 4.18 | 19,005 |
| June 04, 2025 | 4.16 | 4.25 | 4.25 | 4.25 | 4.11 | 21,800 |
| June 03, 2025 | 4.24 | 4.06 | 4.06 | 4.24 | 4.05 | 19,400 |
| June 02, 2025 | 4.28 | 4.25 | 4.25 | 4.28 | 4.11 | 53,700 |
| May 30, 2025 | 4.14 | 4.08 | 4.08 | 4.14 | 4.02 | 8,829 |
| May 29, 2025 | 4.16 | 4.1 | 4.1 | 4.17 | 4.02 | 8,400 |
| May 28, 2025 | 4.14 | 4.15 | 4.15 | 4.2 | 4.1 | 18,817 |
| May 27, 2025 | 4.01 | 4.15 | 4.15 | 4.15 | 4.01 | 10,800 |
| May 23, 2025 | 4.02 | 4.03 | 4.03 | 4.12 | 4.02 | 10,200 |
| May 22, 2025 | 4.03 | 4.07 | 4.07 | 4.15 | 4.01 | 27,500 |
| May 21, 2025 | 4.17 | 4.12 | 4.12 | 4.21 | 3.94 | 60,000 |