4.01
-0.06(-1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 4.13 | 4.01 | 4.01 | 4.16 | 3.96 | 40,226 |
| July 29, 2025 | 4.14 | 4.07 | 4.07 | 4.16 | 4.07 | 26,464 |
| July 28, 2025 | 4.06 | 4.14 | 4.14 | 4.19 | 4.04 | 35,300 |
| July 25, 2025 | 4.11 | 4.07 | 4.07 | 4.11 | 3.93 | 21,400 |
| July 24, 2025 | 4.02 | 4.08 | 4.08 | 4.13 | 3.92 | 48,900 |
| July 23, 2025 | 4.16 | 4.03 | 4.03 | 4.16 | 4 | 16,914 |
| July 22, 2025 | 4.08 | 4.12 | 4.12 | 4.16 | 4.05 | 46,584 |
| July 21, 2025 | 4.08 | 4.06 | 4.06 | 4.15 | 4.02 | 27,123 |
| July 18, 2025 | 4.16 | 4.08 | 4.08 | 4.16 | 4.03 | 31,805 |
| July 17, 2025 | 4.01 | 4.13 | 4.13 | 4.19 | 3.97 | 41,025 |
| July 16, 2025 | 3.9 | 4.01 | 4.01 | 4.07 | 3.9 | 44,402 |
| July 15, 2025 | 3.98 | 3.92 | 3.92 | 4.1 | 3.92 | 38,400 |
| July 14, 2025 | 3.9 | 3.97 | 3.97 | 3.98 | 3.78 | 30,400 |
| July 11, 2025 | 4.01 | 3.94 | 3.94 | 4.11 | 3.83 | 52,500 |
| July 10, 2025 | 4.09 | 4.03 | 4.03 | 4.17 | 4 | 28,000 |
| July 09, 2025 | 4.01 | 4.06 | 4.06 | 4.14 | 4.01 | 44,100 |
| July 08, 2025 | 4.24 | 4.04 | 4.04 | 4.24 | 4.02 | 45,425 |
| July 07, 2025 | 4.18 | 4.1 | 4.1 | 4.2 | 4.06 | 53,721 |
| July 03, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 4.17 | 35,000 |
| July 02, 2025 | 4.65 | 4.25 | 4.25 | 4.65 | 4.21 | 46,810 |
| July 01, 2025 | 4.36 | 4.62 | 4.62 | 4.63 | 4.26 | 77,818 |
| June 30, 2025 | 4.5 | 4.39 | 4.39 | 4.61 | 4.29 | 88,655 |
| June 27, 2025 | 4.88 | 4.5 | 4.5 | 4.93 | 4.45 | 2.06M |
| June 26, 2025 | 4.79 | 4.87 | 4.87 | 4.95 | 4.75 | 72,000 |
| June 25, 2025 | 4.83 | 4.77 | 4.77 | 4.83 | 4.66 | 50,325 |
| June 24, 2025 | 4.66 | 4.77 | 4.77 | 4.99 | 4.6 | 87,815 |
| June 23, 2025 | 4.88 | 4.61 | 4.61 | 4.93 | 4.61 | 82,249 |
| June 20, 2025 | 4.89 | 4.86 | 4.86 | 4.95 | 4.68 | 81,100 |
| June 18, 2025 | 4.88 | 4.92 | 4.92 | 5.01 | 4.88 | 47,849 |
| June 17, 2025 | 5.17 | 4.87 | 4.87 | 5.17 | 4.87 | 39,222 |
| June 16, 2025 | 5.09 | 5.22 | 5.22 | 5.23 | 5 | 39,600 |
| June 13, 2025 | 4.95 | 5.06 | 5.06 | 5.06 | 4.87 | 27,300 |
| June 12, 2025 | 4.97 | 4.99 | 4.99 | 5.05 | 4.96 | 43,012 |
| June 11, 2025 | 5.04 | 4.97 | 4.97 | 5.2 | 4.95 | 46,403 |
| June 10, 2025 | 4.98 | 4.98 | 4.98 | 5.27 | 4.98 | 47,328 |
| June 09, 2025 | 4.98 | 5 | 5 | 5.13 | 4.84 | 30,300 |
| June 06, 2025 | 5.06 | 4.91 | 4.91 | 5.13 | 4.87 | 44,300 |
| June 05, 2025 | 5.31 | 4.98 | 4.98 | 5.34 | 4.98 | 181,000 |
| June 04, 2025 | 5.25 | 5.25 | 5.25 | 5.37 | 5.25 | 59,200 |
| June 03, 2025 | 5.17 | 5.24 | 5.24 | 5.29 | 5.09 | 35,748 |
| June 02, 2025 | 5.11 | 5.2 | 5.2 | 5.29 | 4.99 | 29,909 |
| May 30, 2025 | 5.32 | 5.13 | 5.13 | 5.32 | 4.92 | 59,600 |
| May 29, 2025 | 4.87 | 5.32 | 5.32 | 5.32 | 4.83 | 86,500 |
| May 28, 2025 | 4.81 | 4.79 | 4.79 | 4.89 | 4.66 | 46,711 |
| May 27, 2025 | 4.44 | 4.81 | 4.81 | 5 | 4.44 | 99,900 |
| May 23, 2025 | 4.35 | 4.42 | 4.42 | 4.46 | 4.25 | 39,546 |
| May 22, 2025 | 4.36 | 4.35 | 4.35 | 4.43 | 4.3 | 29,704 |
| May 21, 2025 | 4.4 | 4.37 | 4.37 | 4.53 | 4.3 | 25,300 |
| May 20, 2025 | 4.44 | 4.43 | 4.43 | 4.54 | 4.36 | 24,400 |
| May 19, 2025 | 4.32 | 4.37 | 4.37 | 4.53 | 4.29 | 24,005 |
| May 16, 2025 | 4.31 | 4.31 | 4.39 | 4.54 | 4.27 | 40,200 |
| May 15, 2025 | 4.4 | 4.27 | 4.27 | 4.5 | 4.22 | 40,847 |
| May 14, 2025 | 4.31 | 4.39 | 4.39 | 4.48 | 4.27 | 28,412 |
| May 13, 2025 | 4.74 | 4.26 | 4.3 | 4.74 | 4.25 | 68,321 |
| May 12, 2025 | 5.32 | 4.75 | 4.75 | 5.32 | 4.75 | 51,545 |
| May 09, 2025 | 5.3 | 5.26 | 5.26 | 5.3 | 5.1 | 38,900 |
| May 08, 2025 | 5.15 | 5.35 | 5.35 | 5.35 | 5.13 | 41,014 |
| May 07, 2025 | 5.07 | 5.15 | 5.15 | 5.34 | 5.06 | 28,100 |
| May 06, 2025 | 5.14 | 5.07 | 5.07 | 5.27 | 5.07 | 30,810 |
| May 05, 2025 | 5.37 | 5.34 | 5.34 | 5.53 | 5.17 | 34,211 |