4.15
+0.12(+2.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.06 | 4.15 | 4.15 | 4.18 | 4.06 | 4,405 |
| August 21, 2025 | 4.01 | 4.03 | 4.03 | 4.12 | 3.99 | 18,300 |
| August 20, 2025 | 3.95 | 4.03 | 4.03 | 4.09 | 3.75 | 51,345 |
| August 19, 2025 | 3.92 | 3.93 | 3.93 | 3.99 | 3.92 | 7,907 |
| August 18, 2025 | 4.03 | 3.92 | 3.92 | 4.1 | 3.85 | 40,811 |
| August 15, 2025 | 4.1 | 4.06 | 4.06 | 4.15 | 4.03 | 6,547 |
| August 14, 2025 | 4.09 | 4.04 | 4.04 | 4.18 | 3.99 | 10,100 |
| August 13, 2025 | 4.18 | 4.12 | 4.12 | 4.18 | 4.07 | 14,348 |
| August 12, 2025 | 4.23 | 4.18 | 4.18 | 4.24 | 4.12 | 8,937 |
| August 11, 2025 | 4.32 | 4.26 | 4.26 | 4.37 | 4.21 | 11,121 |
| August 08, 2025 | 4.25 | 4.26 | 4.26 | 4.37 | 4.24 | 5,511 |
| August 07, 2025 | 4.37 | 4.23 | 4.23 | 4.37 | 4.22 | 8,737 |
| August 06, 2025 | 4.27 | 4.34 | 4.34 | 4.41 | 4.27 | 4,200 |
| August 05, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.23 | 3,622 |
| August 04, 2025 | 4.34 | 4.31 | 4.31 | 4.46 | 4.23 | 171,339 |
| August 01, 2025 | 4.25 | 4.26 | 4.26 | 4.38 | 4.18 | 6,600 |
| July 31, 2025 | 4.2 | 4.25 | 4.25 | 4.38 | 4.18 | 6,100 |
| July 30, 2025 | 4.3 | 4.28 | 4.28 | 4.45 | 4.23 | 6,200 |
| July 29, 2025 | 4.28 | 4.27 | 4.27 | 4.45 | 4.27 | 5,415 |
| July 28, 2025 | 4.44 | 4.31 | 4.31 | 4.49 | 4.26 | 5,300 |
| July 25, 2025 | 4.28 | 4.41 | 4.41 | 4.57 | 4.25 | 19,410 |
| July 24, 2025 | 4.44 | 4.3 | 4.3 | 4.44 | 4.3 | 9,900 |
| July 23, 2025 | 4.49 | 4.47 | 4.47 | 4.61 | 4.43 | 3,216 |
| July 22, 2025 | 4.41 | 4.41 | 4.41 | 4.62 | 4.38 | 9,400 |
| July 21, 2025 | 4.5 | 4.37 | 4.37 | 4.5 | 4.31 | 7,616 |
| July 18, 2025 | 4.46 | 4.44 | 4.44 | 4.49 | 4.41 | 2,448 |
| July 17, 2025 | 4.54 | 4.45 | 4.45 | 4.62 | 4.45 | 10,438 |
| July 16, 2025 | 4.6 | 4.55 | 4.55 | 4.67 | 4.55 | 12,000 |
| July 15, 2025 | 4.65 | 4.58 | 4.58 | 4.7 | 4.58 | 9,900 |
| July 14, 2025 | 4.5 | 4.68 | 4.68 | 4.73 | 4.5 | 9,700 |
| July 11, 2025 | 4.74 | 4.57 | 4.57 | 4.75 | 4.56 | 14,500 |
| July 10, 2025 | 4.65 | 4.7 | 4.7 | 4.75 | 4.62 | 8,500 |
| July 09, 2025 | 4.7 | 4.69 | 4.69 | 4.75 | 4.61 | 20,800 |
| July 08, 2025 | 4.52 | 4.66 | 4.66 | 4.8 | 4.51 | 50,500 |
| July 07, 2025 | 4.5 | 4.52 | 4.52 | 4.56 | 4.41 | 40,645 |
| July 03, 2025 | 4.5 | 4.5 | 4.5 | 4.6 | 4.4 | 32,323 |
| July 02, 2025 | 3.98 | 4.49 | 4.49 | 4.64 | 3.98 | 79,930 |
| July 01, 2025 | 3.9 | 3.94 | 3.94 | 4.03 | 3.86 | 39,110 |
| June 30, 2025 | 3.79 | 3.93 | 3.93 | 3.97 | 3.78 | 17,607 |
| June 27, 2025 | 3.92 | 3.92 | 3.92 | 4.03 | 3.79 | 15,400 |
| June 26, 2025 | 3.79 | 3.91 | 3.91 | 3.97 | 3.76 | 28,249 |
| June 25, 2025 | 3.95 | 3.96 | 3.96 | 3.99 | 3.85 | 20,800 |
| June 24, 2025 | 3.86 | 3.88 | 3.88 | 3.92 | 3.79 | 19,958 |
| June 23, 2025 | 3.89 | 3.78 | 3.78 | 4.12 | 3.75 | 22,300 |
| June 20, 2025 | 4.06 | 3.91 | 3.91 | 4.06 | 3.91 | 19,500 |
| June 18, 2025 | 3.87 | 3.98 | 3.98 | 4.01 | 3.87 | 6,216 |
| June 17, 2025 | 3.93 | 3.92 | 3.92 | 3.93 | 3.82 | 13,357 |
| June 16, 2025 | 3.91 | 3.96 | 3.96 | 4.01 | 3.91 | 4,200 |
| June 13, 2025 | 4.01 | 3.93 | 3.93 | 4.02 | 3.83 | 8,046 |
| June 12, 2025 | 4 | 4.08 | 4.08 | 4.12 | 3.85 | 23,700 |
| June 11, 2025 | 3.96 | 4.01 | 4.01 | 4.02 | 3.81 | 51,600 |
| June 10, 2025 | 4.02 | 3.9 | 3.9 | 4.11 | 3.9 | 24,400 |
| June 09, 2025 | 4.17 | 3.88 | 3.88 | 4.17 | 3.88 | 22,000 |
| June 06, 2025 | 4.2 | 4.11 | 4.11 | 4.23 | 4.08 | 16,146 |
| June 05, 2025 | 4.19 | 4.24 | 4.24 | 4.24 | 4.19 | 1,228 |
| June 04, 2025 | 4.25 | 4.18 | 4.18 | 4.26 | 4.18 | 2,446 |
| June 03, 2025 | 4.14 | 4.2 | 4.2 | 4.25 | 4.14 | 1,400 |
| June 02, 2025 | 4.19 | 4.17 | 4.17 | 4.22 | 4.11 | 2,021 |
| May 30, 2025 | 4.13 | 4.25 | 4.25 | 4.25 | 4.13 | 2,514 |
| May 29, 2025 | 4.24 | 4.26 | 4.26 | 4.27 | 4.2 | 6,336 |