4.20
-0.02(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.2 | 4.22 | 4.22 | 4.24 | 4.18 | 151,912 |
| August 14, 2025 | 4.28 | 4.25 | 4.18 | 4.29 | 4.21 | 142,827 |
| August 13, 2025 | 4.27 | 4.27 | 4.2 | 4.29 | 4.24 | 175,200 |
| August 12, 2025 | 4.25 | 4.25 | 4.18 | 4.28 | 4.25 | 115,465 |
| August 11, 2025 | 4.23 | 4.23 | 4.16 | 4.24 | 4.2 | 128,100 |
| August 08, 2025 | 4.18 | 4.21 | 4.14 | 4.26 | 4.18 | 105,000 |
| August 07, 2025 | 4.23 | 4.2 | 4.13 | 4.25 | 4.18 | 108,637 |
| August 06, 2025 | 4.24 | 4.21 | 4.14 | 4.24 | 4.17 | 178,700 |
| August 05, 2025 | 4.27 | 4.21 | 4.14 | 4.27 | 4.2 | 103,000 |
| August 04, 2025 | 4.17 | 4.26 | 4.19 | 4.29 | 4.17 | 192,300 |
| August 01, 2025 | 4.18 | 4.17 | 4.17 | 4.26 | 4.15 | 87,408 |
| July 31, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 4.21 | 106,037 |
| July 30, 2025 | 4.2 | 4.25 | 4.25 | 4.25 | 4.2 | 152,514 |
| July 29, 2025 | 4.29 | 4.19 | 4.19 | 4.29 | 4.19 | 151,279 |
| July 28, 2025 | 4.3 | 4.25 | 4.25 | 4.3 | 4.24 | 149,846 |
| July 25, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.27 | 140,411 |
| July 24, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.28 | 193,012 |
| July 23, 2025 | 4.32 | 4.27 | 4.27 | 4.32 | 4.26 | 162,410 |
| July 22, 2025 | 4.28 | 4.27 | 4.27 | 4.32 | 4.26 | 139,800 |
| July 21, 2025 | 4.26 | 4.26 | 4.26 | 4.32 | 4.25 | 197,648 |
| July 18, 2025 | 4.24 | 4.25 | 4.25 | 4.25 | 4.2 | 175,700 |
| July 17, 2025 | 4.2 | 4.21 | 4.21 | 4.22 | 4.18 | 215,375 |
| July 16, 2025 | 4.33 | 4.29 | 4.22 | 4.34 | 4.28 | 111,624 |
| July 15, 2025 | 4.31 | 4.31 | 4.24 | 4.33 | 4.28 | 117,250 |
| July 14, 2025 | 4.3 | 4.31 | 4.24 | 4.31 | 4.28 | 80,400 |
| July 11, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.23 | 89,940 |
| July 10, 2025 | 4.28 | 4.3 | 4.3 | 4.35 | 4.26 | 86,106 |
| July 09, 2025 | 4.28 | 4.26 | 4.26 | 4.28 | 4.25 | 72,623 |
| July 08, 2025 | 4.27 | 4.26 | 4.26 | 4.28 | 4.25 | 86,839 |
| July 07, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.25 | 114,788 |
| July 03, 2025 | 4.26 | 4.26 | 4.26 | 4.27 | 4.24 | 65,600 |
| July 02, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.17 | 185,700 |
| July 01, 2025 | 4.14 | 4.19 | 4.19 | 4.19 | 4.13 | 105,803 |
| June 30, 2025 | 4.14 | 4.13 | 4.13 | 4.15 | 4.11 | 221,100 |
| June 27, 2025 | 4.08 | 4.14 | 4.14 | 4.14 | 4.08 | 102,909 |
| June 26, 2025 | 4.07 | 4.07 | 4.07 | 4.1 | 4.05 | 110,110 |
| June 25, 2025 | 4.04 | 4.06 | 4.06 | 4.07 | 4.02 | 104,620 |
| June 24, 2025 | 3.98 | 4.04 | 4.04 | 4.04 | 3.98 | 124,768 |
| June 23, 2025 | 3.94 | 3.97 | 3.97 | 3.97 | 3.92 | 223,407 |
| June 20, 2025 | 3.94 | 3.94 | 3.94 | 3.96 | 3.9 | 196,725 |
| June 18, 2025 | 3.9 | 3.9 | 3.9 | 3.92 | 3.88 | 150,305 |
| June 17, 2025 | 3.95 | 3.9 | 3.9 | 3.96 | 3.75 | 245,300 |
| June 16, 2025 | 3.98 | 3.96 | 3.96 | 4 | 3.95 | 169,900 |
| June 13, 2025 | 4.04 | 3.98 | 3.98 | 4.04 | 3.95 | 265,840 |
| June 12, 2025 | 4.08 | 4.07 | 3.98 | 4.1 | 4.06 | 104,734 |
| June 11, 2025 | 4.05 | 4.07 | 3.99 | 4.1 | 4.03 | 170,700 |
| June 10, 2025 | 4.03 | 4.04 | 3.96 | 4.05 | 4.03 | 209,038 |
| June 09, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 4.01 | 224,869 |
| June 06, 2025 | 4.04 | 4.02 | 4.02 | 4.04 | 4 | 273,437 |
| June 05, 2025 | 4.09 | 4.04 | 4.04 | 4.09 | 4.03 | 218,200 |
| June 04, 2025 | 4.13 | 4.06 | 4.06 | 4.13 | 4.05 | 213,337 |
| June 03, 2025 | 4.09 | 4.08 | 4.08 | 4.13 | 4.06 | 381,518 |
| June 02, 2025 | 4.06 | 4.11 | 4.11 | 4.11 | 4.02 | 196,720 |
| May 30, 2025 | 4.01 | 4.02 | 4.02 | 4.05 | 3.98 | 327,132 |
| May 29, 2025 | 4.05 | 4.05 | 4.05 | 4.08 | 4.04 | 144,500 |
| May 28, 2025 | 4.14 | 4.05 | 4.05 | 4.14 | 4.04 | 756,802 |
| May 27, 2025 | 4.11 | 4.13 | 4.13 | 4.16 | 4.1 | 306,000 |
| May 23, 2025 | 4.12 | 4.13 | 4.13 | 4.13 | 4.09 | 165,118 |
| May 22, 2025 | 4.16 | 4.09 | 4.09 | 4.18 | 4.08 | 396,212 |
| May 21, 2025 | 4.12 | 4.1 | 4.1 | 4.17 | 4.07 | 326,650 |
