4.15
+0.005(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| June 27, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.15 | 15,500 |
| June 26, 2025 | 4.1 | 4.15 | 4.15 | 4.16 | 4.1 | 128,300 |
| June 25, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.09 | 65,339 |
| June 24, 2025 | 4.14 | 4.11 | 4.11 | 4.14 | 4.11 | 12,631 |
| June 23, 2025 | 4.1 | 4.09 | 4.09 | 4.13 | 4.06 | 54,904 |
| June 20, 2025 | 4.14 | 4.11 | 4.11 | 4.15 | 4.11 | 21,000 |
| June 18, 2025 | 4.08 | 4.12 | 4.12 | 4.14 | 4.08 | 32,611 |
| June 17, 2025 | 4.06 | 4.08 | 4.08 | 4.08 | 4.06 | 6,927 |
| June 16, 2025 | 4.1 | 4.07 | 4.07 | 4.12 | 4.06 | 62,346 |
| June 13, 2025 | 4.17 | 4.12 | 4.12 | 4.17 | 4.1 | 14,446 |
| June 12, 2025 | 4.14 | 4.14 | 4.14 | 4.16 | 4.12 | 29,341 |
| June 11, 2025 | 4.18 | 4.15 | 4.15 | 4.2 | 4.15 | 12,536 |
| June 10, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.16 | 8,148 |
| June 09, 2025 | 4.11 | 4.14 | 4.14 | 4.17 | 4.11 | 33,900 |
| June 06, 2025 | 4.25 | 4.11 | 4.11 | 4.25 | 4.07 | 162,331 |
| June 05, 2025 | 4.05 | 4 | 4 | 4.05 | 3.98 | 18,800 |
| June 04, 2025 | 4 | 4.05 | 4.05 | 4.06 | 4 | 17,045 |
| June 03, 2025 | 3.99 | 4 | 4 | 4.01 | 3.99 | 3,444 |
| June 02, 2025 | 4.06 | 4.02 | 4.02 | 4.07 | 3.97 | 36,900 |
| May 30, 2025 | 4.09 | 4.02 | 4.02 | 4.09 | 4 | 58,123 |
| May 29, 2025 | 4.05 | 4.11 | 4.11 | 4.11 | 4 | 55,600 |
| May 28, 2025 | 3.98 | 3.99 | 3.99 | 4.01 | 3.98 | 10,843 |
| May 27, 2025 | 3.95 | 3.97 | 3.97 | 4.01 | 3.95 | 25,314 |
| May 23, 2025 | 3.99 | 3.94 | 3.94 | 3.99 | 3.94 | 5,400 |
| May 22, 2025 | 3.95 | 3.99 | 3.99 | 4.25 | 3.93 | 36,400 |
| May 21, 2025 | 4.09 | 4.07 | 3.97 | 4.14 | 4.06 | 47,138 |
| May 20, 2025 | 4.09 | 4.1 | 4.1 | 4.16 | 4.09 | 27,767 |
| May 19, 2025 | 4.04 | 4.1 | 4.1 | 4.1 | 4.04 | 15,601 |
| May 16, 2025 | 4.01 | 4.05 | 4.05 | 4.07 | 4.01 | 31,100 |
| May 15, 2025 | 4.1 | 4 | 4 | 4.1 | 4 | 18,000 |
| May 14, 2025 | 4 | 4.02 | 4.02 | 4.06 | 4 | 17,536 |
| May 13, 2025 | 4 | 4 | 4 | 4.04 | 3.98 | 35,692 |
| May 12, 2025 | 3.93 | 3.98 | 3.98 | 4 | 3.9 | 40,843 |
| May 09, 2025 | 3.86 | 3.88 | 3.88 | 3.94 | 3.85 | 62,813 |
| May 08, 2025 | 3.88 | 3.85 | 3.85 | 3.88 | 3.82 | 21,238 |
| May 07, 2025 | 3.88 | 3.83 | 3.83 | 3.88 | 3.81 | 82,400 |
| May 06, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.76 | 41,000 |
| May 05, 2025 | 3.83 | 3.83 | 3.83 | 3.89 | 3.83 | 23,221 |
| May 02, 2025 | 3.89 | 3.87 | 3.87 | 3.92 | 3.84 | 17,138 |
| May 01, 2025 | 3.86 | 3.87 | 3.87 | 3.95 | 3.84 | 27,500 |
| April 30, 2025 | 3.95 | 3.87 | 3.87 | 3.95 | 3.77 | 58,100 |
| April 29, 2025 | 3.96 | 3.92 | 3.92 | 3.96 | 3.9 | 40,300 |
| April 28, 2025 | 3.96 | 3.94 | 3.94 | 3.96 | 3.89 | 23,901 |
| April 25, 2025 | 3.91 | 3.94 | 3.94 | 3.94 | 3.9 | 8,044 |
| April 24, 2025 | 3.88 | 3.89 | 3.89 | 3.9 | 3.84 | 19,100 |
| April 23, 2025 | 3.85 | 3.87 | 3.87 | 3.88 | 3.85 | 12,300 |
| April 22, 2025 | 3.77 | 3.77 | 3.77 | 3.79 | 3.71 | 37,500 |
| April 21, 2025 | 3.8 | 3.73 | 3.73 | 3.8 | 3.71 | 25,346 |