4.15
+0.11(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.29 | 4.04 | 4.04 | 4.31 | 3.91 | 116,170 |
| August 14, 2025 | 3.93 | 4.13 | 4.13 | 4.31 | 3.82 | 369,334 |
| August 13, 2025 | 4.02 | 3.68 | 3.68 | 4.13 | 3.5 | 473,300 |
| August 12, 2025 | 4.15 | 4.09 | 4.09 | 4.3 | 4.03 | 169,361 |
| August 11, 2025 | 4.23 | 4.05 | 4.05 | 4.25 | 4.02 | 92,601 |
| August 08, 2025 | 4.28 | 4.17 | 4.17 | 4.38 | 4.01 | 162,100 |
| August 07, 2025 | 4.65 | 4.21 | 4.21 | 4.65 | 4.2 | 121,041 |
| August 06, 2025 | 5.3 | 4.52 | 4.52 | 5.3 | 4.24 | 409,000 |
| August 05, 2025 | 5.46 | 5.42 | 5.42 | 5.56 | 5.28 | 62,300 |
| August 04, 2025 | 5.13 | 5.61 | 5.61 | 5.74 | 4.85 | 163,000 |
| August 01, 2025 | 5.08 | 5.1 | 5.1 | 5.14 | 4.8 | 64,182 |
| July 31, 2025 | 5.24 | 5.18 | 5.18 | 5.4 | 5.1 | 60,913 |
| July 30, 2025 | 5.23 | 5.19 | 5.19 | 5.4 | 5.13 | 94,956 |
| July 29, 2025 | 5.4 | 5.16 | 5.16 | 5.4 | 4.98 | 253,531 |
| July 28, 2025 | 5.5 | 5.22 | 5.22 | 5.53 | 5.21 | 55,000 |
| July 25, 2025 | 5.37 | 5.5 | 5.5 | 5.6 | 5.29 | 57,800 |
| July 24, 2025 | 5.59 | 5.37 | 5.37 | 5.59 | 5.32 | 112,360 |
| July 23, 2025 | 5.71 | 5.57 | 5.57 | 5.75 | 5.52 | 114,353 |
| July 22, 2025 | 5.79 | 5.73 | 5.73 | 5.84 | 5.41 | 241,509 |
| July 21, 2025 | 5.18 | 5.66 | 5.66 | 6.01 | 5.18 | 273,107 |
| July 18, 2025 | 4.87 | 5.17 | 5.17 | 5.25 | 4.77 | 154,634 |
| July 17, 2025 | 4.77 | 4.81 | 4.81 | 5 | 4.65 | 120,731 |
| July 16, 2025 | 4.44 | 4.72 | 4.72 | 4.75 | 4.41 | 98,000 |
| July 15, 2025 | 4.73 | 4.52 | 4.52 | 4.78 | 4.41 | 82,423 |
| July 14, 2025 | 4.36 | 4.73 | 4.73 | 4.8 | 4.35 | 187,249 |
| July 11, 2025 | 4.36 | 4.35 | 4.35 | 4.43 | 4.25 | 81,500 |
| July 10, 2025 | 4.6 | 4.43 | 4.43 | 4.6 | 4.41 | 33,064 |
| July 09, 2025 | 4.49 | 4.53 | 4.53 | 4.69 | 4.45 | 75,441 |
| July 08, 2025 | 4.52 | 4.51 | 4.51 | 4.6 | 4.44 | 103,242 |
| July 07, 2025 | 4.57 | 4.42 | 4.42 | 4.63 | 4.26 | 115,728 |
| July 03, 2025 | 4.35 | 4.28 | 4.28 | 4.49 | 4.27 | 40,442 |
| July 02, 2025 | 4.16 | 4.34 | 4.34 | 4.35 | 4.05 | 51,916 |
| July 01, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3.97 | 59,236 |
| June 30, 2025 | 4.1 | 4.07 | 4.07 | 4.16 | 4.06 | 47,400 |
| June 27, 2025 | 4.15 | 4.05 | 4.05 | 4.2 | 4 | 48,605 |
| June 26, 2025 | 4.15 | 4.1 | 4.1 | 4.26 | 4 | 97,900 |
| June 25, 2025 | 4.1 | 4.11 | 4.11 | 4.2 | 4 | 78,605 |
| June 24, 2025 | 4.05 | 4.08 | 4.08 | 4.25 | 4.05 | 86,300 |
| June 23, 2025 | 4.15 | 4.04 | 4.04 | 4.18 | 3.9 | 161,936 |
| June 20, 2025 | 4.5 | 4.14 | 4.14 | 4.55 | 4 | 152,504 |
| June 18, 2025 | 4.4 | 4.45 | 4.45 | 4.69 | 4.35 | 147,688 |
| June 17, 2025 | 4.46 | 4.45 | 4.45 | 4.58 | 4.26 | 102,910 |
| June 16, 2025 | 4.2 | 4.51 | 4.51 | 4.57 | 4.2 | 155,270 |
| June 13, 2025 | 4.3 | 4.2 | 4.2 | 4.46 | 4.12 | 66,890 |
| June 12, 2025 | 4.3 | 4.4 | 4.4 | 4.65 | 4.22 | 183,613 |
| June 11, 2025 | 4.96 | 4.63 | 4.63 | 4.96 | 4.62 | 147,330 |
| June 10, 2025 | 4.58 | 4.95 | 4.95 | 5.49 | 4.58 | 282,402 |
| June 09, 2025 | 4.42 | 4.54 | 4.54 | 4.58 | 4.21 | 75,633 |
| June 06, 2025 | 4.13 | 4.36 | 4.36 | 4.4 | 4.13 | 80,690 |
| June 05, 2025 | 4.26 | 4.25 | 4.25 | 4.3 | 4.14 | 60,510 |
| June 04, 2025 | 4.05 | 4.24 | 4.24 | 4.24 | 3.99 | 85,362 |
| June 03, 2025 | 3.96 | 3.98 | 3.98 | 4.08 | 3.92 | 63,600 |
| June 02, 2025 | 3.9 | 3.98 | 3.98 | 4 | 3.81 | 108,713 |
| May 30, 2025 | 3.98 | 3.92 | 3.92 | 4.04 | 3.86 | 90,535 |
| May 29, 2025 | 3.98 | 3.99 | 3.99 | 4.08 | 3.89 | 101,101 |
| May 28, 2025 | 3.81 | 4 | 4 | 4.05 | 3.7 | 286,438 |
| May 27, 2025 | 3.73 | 3.67 | 3.67 | 3.74 | 3.54 | 147,900 |
| May 23, 2025 | 3.48 | 3.66 | 3.66 | 3.68 | 3.4 | 159,752 |
| May 22, 2025 | 3.4 | 3.53 | 3.53 | 3.57 | 3.28 | 201,938 |
| May 21, 2025 | 3.6 | 3.33 | 3.33 | 3.63 | 3.3 | 286,128 |