4.57
-0.01(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 4.33 | 4.21 | 4.21 | 4.39 | 4.11 | 143,852 |
| July 31, 2025 | 4.48 | 4.44 | 4.44 | 4.52 | 4.33 | 80,008 |
| July 30, 2025 | 4.4 | 4.51 | 4.51 | 4.64 | 4.22 | 98,206 |
| July 29, 2025 | 4.77 | 4.41 | 4.41 | 4.9 | 4.28 | 145,584 |
| July 28, 2025 | 4.61 | 4.7 | 4.7 | 5.1 | 4.61 | 196,700 |
| July 25, 2025 | 4.21 | 4.61 | 4.61 | 4.8 | 4.15 | 181,222 |
| July 24, 2025 | 4.39 | 4.2 | 4.2 | 4.61 | 4.05 | 363,904 |
| July 23, 2025 | 4.14 | 4.33 | 4.33 | 5 | 4.14 | 273,269 |
| July 22, 2025 | 4.2 | 4.27 | 4.27 | 4.44 | 3.88 | 282,809 |
| July 21, 2025 | 4.15 | 4.21 | 4.21 | 4.29 | 4 | 177,801 |
| July 18, 2025 | 4.44 | 4.06 | 4.06 | 4.5 | 3.81 | 459,561 |
| July 17, 2025 | 5.7 | 5.21 | 5.21 | 5.78 | 5.02 | 193,003 |
| July 16, 2025 | 4.4 | 5.65 | 5.65 | 5.9 | 4.4 | 983,150 |
| July 15, 2025 | 4.36 | 4.26 | 4.26 | 4.6 | 4.06 | 108,454 |
| July 14, 2025 | 4 | 4.4 | 4.4 | 4.5 | 3.94 | 201,653 |
| July 11, 2025 | 3.8 | 3.86 | 3.86 | 4 | 3.74 | 113,020 |
| July 10, 2025 | 3.77 | 3.73 | 3.73 | 3.8 | 3.65 | 57,905 |
| July 09, 2025 | 3.54 | 3.78 | 3.78 | 3.8 | 3.5 | 108,184 |
| July 08, 2025 | 3.3 | 3.53 | 3.53 | 3.56 | 3.3 | 83,984 |
| July 07, 2025 | 3.31 | 3.3 | 3.3 | 3.43 | 3.22 | 50,862 |
| July 03, 2025 | 3.36 | 3.43 | 3.43 | 3.57 | 3.3 | 67,660 |
| July 02, 2025 | 3.2 | 3.38 | 3.38 | 3.52 | 3.2 | 69,632 |
| July 01, 2025 | 3.16 | 3.2 | 3.2 | 3.36 | 3.11 | 86,394 |
| June 30, 2025 | 3.26 | 3.2 | 3.2 | 3.46 | 3.15 | 411,342 |
| June 27, 2025 | 3.7 | 3 | 3 | 3.7 | 3 | 738,710 |
| June 26, 2025 | 3.63 | 3.55 | 3.55 | 3.67 | 3.53 | 37,674 |
| June 25, 2025 | 3.61 | 3.65 | 3.65 | 3.8 | 3.54 | 60,173 |
| June 24, 2025 | 3.61 | 3.7 | 3.7 | 3.75 | 3.61 | 53,480 |
| June 23, 2025 | 3.7 | 3.6 | 3.6 | 3.85 | 3.52 | 39,010 |
| June 20, 2025 | 3.83 | 3.8 | 3.8 | 3.9 | 3.58 | 52,610 |
| June 18, 2025 | 3.8 | 3.6 | 3.6 | 3.89 | 3.52 | 111,260 |
| June 17, 2025 | 3.99 | 3.82 | 3.82 | 4.1 | 3.81 | 28,985 |
| June 16, 2025 | 3.8 | 3.98 | 3.98 | 3.99 | 3.7 | 35,633 |
| June 13, 2025 | 3.81 | 3.69 | 3.69 | 3.9 | 3.68 | 33,483 |
| June 12, 2025 | 3.98 | 3.83 | 3.83 | 4.08 | 3.76 | 36,270 |
| June 11, 2025 | 4.32 | 3.91 | 3.91 | 4.32 | 3.91 | 43,830 |
| June 10, 2025 | 4.1 | 4.25 | 4.25 | 4.45 | 4.1 | 68,710 |
| June 09, 2025 | 4.2 | 3.98 | 3.98 | 4.2 | 3.92 | 78,249 |
| June 06, 2025 | 3.84 | 4.36 | 4.36 | 4.42 | 3.62 | 170,365 |
| June 05, 2025 | 3.81 | 3.66 | 3.66 | 3.87 | 3.61 | 67,810 |
| June 04, 2025 | 4.04 | 3.87 | 3.87 | 4.08 | 3.8 | 55,430 |
| June 03, 2025 | 3.85 | 3.99 | 3.99 | 4.15 | 3.72 | 52,160 |
| June 02, 2025 | 3.81 | 3.85 | 3.85 | 4 | 3.8 | 80,280 |
| May 30, 2025 | 3.88 | 3.78 | 3.78 | 3.9 | 3.66 | 30,860 |
| May 29, 2025 | 3.69 | 3.88 | 3.88 | 4.05 | 3.69 | 68,610 |
| May 28, 2025 | 3.75 | 3.67 | 3.67 | 3.9 | 3.67 | 16,973 |
| May 27, 2025 | 3.8 | 3.71 | 3.71 | 3.81 | 3.67 | 37,670 |
| May 23, 2025 | 3.78 | 3.7 | 3.7 | 3.8 | 3.65 | 29,567 |
| May 22, 2025 | 3.93 | 3.8 | 3.8 | 4.06 | 3.78 | 17,641 |
| May 21, 2025 | 4.02 | 3.93 | 3.93 | 4.07 | 3.8 | 26,750 |
| May 20, 2025 | 3.9 | 4.02 | 4.02 | 4.07 | 3.9 | 19,013 |
| May 19, 2025 | 3.9 | 4.02 | 4.02 | 4.06 | 3.75 | 47,060 |
| May 16, 2025 | 3.74 | 3.81 | 3.81 | 3.85 | 3.62 | 35,320 |
| May 15, 2025 | 3.83 | 3.76 | 3.76 | 3.83 | 3.67 | 20,223 |
| May 14, 2025 | 3.99 | 3.83 | 3.83 | 3.99 | 3.71 | 82,000 |
| May 13, 2025 | 3.9 | 3.93 | 3.93 | 3.97 | 3.76 | 31,096 |
| May 12, 2025 | 3.8 | 3.9 | 3.9 | 4.18 | 3.7 | 90,250 |
| May 09, 2025 | 3.8 | 3.6 | 3.6 | 3.96 | 3.5 | 76,310 |
| May 08, 2025 | 4 | 3.6 | 3.6 | 4.08 | 3.56 | 120,043 |
| May 07, 2025 | 3.88 | 3.9 | 3.9 | 3.95 | 3.74 | 99,900 |
