4.29
-0.19(-4.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.4 | 4.48 | 4.48 | 4.7 | 4.31 | 32,446 |
| August 14, 2025 | 4.35 | 4.11 | 4.11 | 4.35 | 4.09 | 28,401 |
| August 13, 2025 | 4.84 | 4.55 | 4.55 | 4.84 | 4.51 | 5,900 |
| August 12, 2025 | 4.81 | 4.71 | 4.71 | 4.81 | 4.71 | 5,925 |
| August 11, 2025 | 4.97 | 4.95 | 4.95 | 4.97 | 4.93 | 2,100 |
| August 08, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.8 | 3,505 |
| August 07, 2025 | 5.15 | 4.85 | 4.85 | 5.19 | 4.85 | 7,115 |
| August 06, 2025 | 5.11 | 5.31 | 5.31 | 5.43 | 5.01 | 10,615 |
| August 05, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 800 |
| August 04, 2025 | 5.08 | 5.11 | 5.11 | 5.11 | 4.93 | 3,700 |
| August 01, 2025 | 4.83 | 4.96 | 4.96 | 4.97 | 4.83 | 1,000 |
| July 31, 2025 | 4.85 | 4.75 | 4.75 | 4.9 | 4.75 | 3,300 |
| July 30, 2025 | 4.82 | 4.9 | 4.9 | 4.9 | 4.82 | 1,500 |
| July 29, 2025 | 5.08 | 4.97 | 4.97 | 5.08 | 4.93 | 6,200 |
| July 28, 2025 | 4.8 | 4.92 | 4.92 | 5.09 | 4.8 | 4,100 |
| July 25, 2025 | 5.24 | 5 | 5 | 5.24 | 4.85 | 9,000 |
| July 24, 2025 | 4.94 | 4.82 | 4.82 | 5.19 | 4.82 | 15,000 |
| July 23, 2025 | 4.97 | 4.95 | 4.95 | 5.29 | 4.88 | 5,800 |
| July 22, 2025 | 4.69 | 5.29 | 5.29 | 5.3 | 4.69 | 16,900 |
| July 21, 2025 | 4.85 | 4.7 | 4.7 | 4.85 | 4.7 | 8,610 |
| July 18, 2025 | 4.68 | 4.82 | 4.82 | 5 | 4.68 | 6,400 |
| July 17, 2025 | 4.85 | 4.85 | 4.85 | 5.05 | 4.85 | 6,200 |
| July 16, 2025 | 5.03 | 4.91 | 4.91 | 5.03 | 4.85 | 5,300 |
| July 15, 2025 | 4.8 | 4.91 | 4.91 | 5.25 | 4.8 | 16,900 |
| July 14, 2025 | 4.85 | 4.75 | 4.75 | 4.9 | 4.75 | 10,800 |
| July 11, 2025 | 4.84 | 4.8 | 4.8 | 4.85 | 4.8 | 3,400 |
| July 10, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.8 | 11,000 |
| July 09, 2025 | 4.85 | 4.9 | 4.9 | 4.94 | 4.85 | 7,203 |
| July 08, 2025 | 5 | 4.99 | 4.99 | 5.06 | 4.87 | 9,200 |
| July 07, 2025 | 5.06 | 4.9 | 4.9 | 5.06 | 4.9 | 5,700 |
| July 03, 2025 | 5.1 | 5.05 | 5.05 | 5.1 | 5 | 6,900 |
| July 02, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5 | 7,300 |
| July 01, 2025 | 5.21 | 5.07 | 5.07 | 5.28 | 5 | 5,419 |
| June 30, 2025 | 5.01 | 5.19 | 5.19 | 5.43 | 5.01 | 10,700 |
| June 27, 2025 | 5.46 | 5.19 | 5.19 | 5.46 | 5.1 | 8,100 |
| June 26, 2025 | 5.2 | 5.43 | 5.43 | 6.35 | 5 | 146,802 |
| June 25, 2025 | 5.2 | 5.07 | 5.07 | 5.2 | 5 | 8,400 |
| June 24, 2025 | 5.05 | 5.06 | 5.06 | 5.17 | 5.03 | 7,900 |
| June 23, 2025 | 5.14 | 5.09 | 5.09 | 5.2 | 5.08 | 5,700 |
| June 20, 2025 | 5.23 | 5.13 | 5.13 | 5.23 | 5.13 | 1,233 |
| June 18, 2025 | 5.01 | 5.14 | 5.14 | 5.15 | 5.01 | 2,002 |
| June 17, 2025 | 5.06 | 5 | 5 | 5.31 | 5 | 6,505 |
| June 16, 2025 | 5.23 | 5.03 | 5.03 | 5.23 | 5.03 | 5,123 |
| June 13, 2025 | 5.1 | 5.09 | 5.09 | 5.23 | 5.09 | 2,411 |
| June 12, 2025 | 5.37 | 5.17 | 5.17 | 5.4 | 5.17 | 3,023 |
| June 11, 2025 | 5.6 | 5.4 | 5.4 | 5.6 | 5.4 | 6,640 |
| June 10, 2025 | 5.1 | 5.48 | 5.48 | 5.48 | 5.1 | 9,000 |
| June 09, 2025 | 5.06 | 5.1 | 5.1 | 5.34 | 5.06 | 17,120 |
| June 06, 2025 | 5.04 | 5.19 | 5.19 | 5.27 | 4.97 | 17,847 |
| June 05, 2025 | 5 | 4.94 | 4.94 | 5.05 | 4.8 | 13,600 |
| June 04, 2025 | 5 | 5.01 | 5.01 | 5.1 | 4.91 | 10,700 |
| June 03, 2025 | 5.04 | 5.05 | 5.05 | 5.1 | 4.94 | 5,200 |
| June 02, 2025 | 5.04 | 4.97 | 4.97 | 5.1 | 4.93 | 7,548 |
| May 30, 2025 | 5 | 5.12 | 5.12 | 5.12 | 5 | 9,500 |
| May 29, 2025 | 4.87 | 5.1 | 5.1 | 5.15 | 4.86 | 15,001 |
| May 28, 2025 | 4.94 | 4.83 | 4.83 | 4.94 | 4.83 | 5,423 |
| May 27, 2025 | 4.81 | 4.87 | 4.87 | 4.91 | 4.79 | 9,700 |
| May 23, 2025 | 4.81 | 4.83 | 4.83 | 4.87 | 4.81 | 2,900 |
| May 22, 2025 | 4.97 | 4.8 | 4.8 | 5.07 | 4.75 | 16,000 |
| May 21, 2025 | 5.04 | 4.85 | 4.85 | 5.12 | 4.85 | 13,795 |