4.10
+0.01(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.89 | 4.09 | 4.09 | 4.1 | 3.89 | 60,924 |
| August 14, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 1,431 |
| August 13, 2025 | 4.04 | 4.04 | 4.04 | 4.16 | 3.91 | 7,700 |
| August 12, 2025 | 4.05 | 4.16 | 4.16 | 4.19 | 4 | 2,418 |
| August 11, 2025 | 4.05 | 4.11 | 4.11 | 4.14 | 3.92 | 10,000 |
| August 08, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 3.92 | 4,241 |
| August 07, 2025 | 4.19 | 4.03 | 4.03 | 4.33 | 4.02 | 36,838 |
| August 06, 2025 | 3.9 | 4.14 | 4.14 | 4.24 | 3.9 | 11,334 |
| August 05, 2025 | 4.24 | 4.01 | 4.01 | 4.24 | 3.81 | 3,939 |
| August 04, 2025 | 3.85 | 3.94 | 3.94 | 4.2 | 3.8 | 14,300 |
| August 01, 2025 | 4.02 | 3.89 | 3.89 | 4.03 | 3.89 | 3,725 |
| July 31, 2025 | 4.11 | 4.04 | 4.04 | 4.24 | 4.02 | 2,100 |
| July 30, 2025 | 4.46 | 4.1 | 4.1 | 4.46 | 4 | 19,600 |
| July 29, 2025 | 4.47 | 4.4 | 4.4 | 4.5 | 4.36 | 3,407 |
| July 28, 2025 | 4.58 | 4.47 | 4.47 | 4.58 | 4.25 | 15,000 |
| July 25, 2025 | 4.86 | 4.51 | 4.51 | 4.86 | 4.51 | 5,664 |
| July 24, 2025 | 4.9 | 4.91 | 4.91 | 5 | 4.9 | 5,223 |
| July 23, 2025 | 4.91 | 4.99 | 4.99 | 5 | 4.88 | 6,500 |
| July 22, 2025 | 5 | 4.92 | 4.92 | 5 | 4.84 | 6,342 |
| July 21, 2025 | 4.86 | 4.87 | 4.87 | 5.1 | 4.83 | 14,314 |
| July 18, 2025 | 4.9 | 4.84 | 4.84 | 5.09 | 4.74 | 18,235 |
| July 17, 2025 | 4.9 | 5.01 | 5.01 | 5.15 | 4.64 | 13,626 |
| July 16, 2025 | 4.87 | 4.9 | 4.9 | 5.01 | 4.67 | 19,529 |
| July 15, 2025 | 4.97 | 4.84 | 4.84 | 5.1 | 4.84 | 9,400 |
| July 14, 2025 | 5.21 | 5.14 | 5.14 | 5.29 | 4.66 | 53,800 |
| July 11, 2025 | 4.84 | 5.19 | 5.19 | 5.4 | 4.69 | 151,075 |
| July 10, 2025 | 3.47 | 4.67 | 4.67 | 4.74 | 3.44 | 304,853 |
| July 09, 2025 | 3.46 | 3.39 | 3.39 | 3.47 | 3.33 | 5,325 |
| July 08, 2025 | 3.35 | 3.37 | 3.37 | 3.49 | 3.28 | 5,400 |
| July 07, 2025 | 3.3 | 3.39 | 3.39 | 3.4 | 3.3 | 5,046 |
| July 03, 2025 | 3.5 | 3.38 | 3.38 | 3.5 | 3.17 | 46,506 |
| July 02, 2025 | 3.42 | 3.49 | 3.49 | 3.5 | 3.28 | 34,174 |
| July 01, 2025 | 3.45 | 3.3 | 3.3 | 3.5 | 3.3 | 6,057 |
| June 30, 2025 | 3.31 | 3.3 | 3.3 | 3.37 | 3.3 | 2,833 |
| June 27, 2025 | 3.27 | 3.31 | 3.31 | 3.6 | 3.27 | 5,400 |
| June 26, 2025 | 3.34 | 3.27 | 3.27 | 3.35 | 3.27 | 7,208 |
| June 25, 2025 | 3.51 | 3.35 | 3.35 | 3.51 | 3.35 | 2,300 |
| June 24, 2025 | 3.51 | 3.52 | 3.52 | 3.55 | 3.36 | 2,660 |
| June 23, 2025 | 3.52 | 3.45 | 3.45 | 3.74 | 3.3 | 3,600 |
| June 20, 2025 | 3.79 | 3.6 | 3.6 | 3.79 | 3.28 | 9,400 |
| June 18, 2025 | 3.63 | 3.65 | 3.65 | 3.8 | 3.61 | 3,147 |
| June 17, 2025 | 3.59 | 3.65 | 3.65 | 3.8 | 3.59 | 5,409 |
| June 16, 2025 | 3.73 | 3.65 | 3.65 | 3.8 | 3.5 | 15,800 |
| June 13, 2025 | 3.61 | 3.6 | 3.6 | 3.68 | 3.6 | 3,119 |
| June 12, 2025 | 3.65 | 3.73 | 3.73 | 3.75 | 3.62 | 1,700 |
| June 11, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.65 | 4,000 |
| June 10, 2025 | 3.61 | 3.67 | 3.67 | 3.67 | 3.57 | 7,387 |
| June 09, 2025 | 3.71 | 3.68 | 3.68 | 3.71 | 3.56 | 3,000 |
| June 06, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.57 | 6,600 |
| June 05, 2025 | 3.74 | 3.77 | 3.77 | 3.78 | 3.66 | 2,747 |
| June 04, 2025 | 3.5 | 3.64 | 3.64 | 3.64 | 3.5 | 3,700 |
| June 03, 2025 | 3.79 | 3.53 | 3.53 | 3.79 | 3.53 | 3,506 |
| June 02, 2025 | 3.84 | 3.8 | 3.8 | 3.84 | 3.63 | 3,300 |
| May 30, 2025 | 3.64 | 3.62 | 3.62 | 3.8 | 3.61 | 2,722 |
| May 29, 2025 | 3.7 | 3.61 | 3.61 | 3.7 | 3.61 | 3,962 |
| May 28, 2025 | 3.79 | 3.67 | 3.67 | 3.79 | 3.66 | 4,340 |
| May 27, 2025 | 3.94 | 3.76 | 3.76 | 3.94 | 3.69 | 6,875 |
| May 23, 2025 | 4 | 3.8 | 3.8 | 4.06 | 3.66 | 11,316 |
| May 22, 2025 | 3.77 | 3.95 | 3.95 | 4.16 | 3.72 | 10,678 |
| May 21, 2025 | 3.83 | 3.65 | 3.65 | 4.09 | 3.53 | 41,426 |