4.56
-0.02(-0.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.39 | 4.58 | 4.58 | 4.7 | 4.37 | 536,084 |
| August 14, 2025 | 4.38 | 4.35 | 4.35 | 4.42 | 4.3 | 361,520 |
| August 13, 2025 | 4.52 | 4.44 | 4.44 | 4.66 | 4.42 | 451,199 |
| August 12, 2025 | 4.26 | 4.45 | 4.45 | 4.48 | 4.23 | 343,900 |
| August 11, 2025 | 4.37 | 4.19 | 4.19 | 4.43 | 4.15 | 432,500 |
| August 08, 2025 | 4.2 | 4.38 | 4.38 | 4.39 | 4.12 | 404,900 |
| August 07, 2025 | 4.37 | 4.23 | 4.23 | 4.37 | 4.16 | 426,917 |
| August 06, 2025 | 4.83 | 4.36 | 4.36 | 4.83 | 4.32 | 461,837 |
| August 05, 2025 | 4.93 | 4.83 | 4.83 | 4.93 | 4.78 | 294,300 |
| August 04, 2025 | 4.82 | 4.88 | 4.88 | 4.98 | 4.75 | 297,100 |
| August 01, 2025 | 4.85 | 4.79 | 4.79 | 4.97 | 4.78 | 578,534 |
| July 31, 2025 | 5.53 | 4.95 | 4.95 | 5.64 | 4.82 | 601,410 |
| July 30, 2025 | 5.32 | 5.58 | 5.58 | 5.61 | 5.31 | 627,116 |
| July 29, 2025 | 5.6 | 5.26 | 5.26 | 5.6 | 5.22 | 371,700 |
| July 28, 2025 | 5.7 | 5.55 | 5.55 | 5.77 | 5.5 | 454,813 |
| July 25, 2025 | 5.72 | 5.67 | 5.67 | 5.8 | 5.51 | 223,975 |
| July 24, 2025 | 5.92 | 5.71 | 5.71 | 5.92 | 5.64 | 479,800 |
| July 23, 2025 | 5.69 | 5.96 | 5.96 | 6.06 | 5.56 | 480,642 |
| July 22, 2025 | 5.8 | 5.66 | 5.66 | 5.88 | 5.45 | 491,600 |
| July 21, 2025 | 6.2 | 5.83 | 5.83 | 6.25 | 5.8 | 406,900 |
| July 18, 2025 | 5.96 | 5.94 | 5.94 | 6.19 | 5.85 | 528,100 |
| July 17, 2025 | 5.64 | 5.9 | 5.9 | 5.94 | 5.61 | 392,240 |
| July 16, 2025 | 5.3 | 5.61 | 5.61 | 5.75 | 5.29 | 777,600 |
| July 15, 2025 | 5.26 | 5.23 | 5.23 | 5.35 | 5.1 | 460,721 |
| July 14, 2025 | 5.15 | 5.26 | 5.26 | 5.31 | 5.13 | 382,704 |
| July 11, 2025 | 5.21 | 5.16 | 5.16 | 5.29 | 5.11 | 237,427 |
| July 10, 2025 | 5.29 | 5.26 | 5.26 | 5.4 | 5.15 | 370,514 |
| July 09, 2025 | 5.11 | 5.29 | 5.29 | 5.31 | 5.08 | 549,234 |
| July 08, 2025 | 4.98 | 5.06 | 5.06 | 5.13 | 4.94 | 484,208 |
| July 07, 2025 | 4.85 | 4.97 | 4.97 | 5.13 | 4.73 | 465,700 |
| July 03, 2025 | 4.79 | 4.87 | 4.87 | 4.88 | 4.64 | 198,928 |
| July 02, 2025 | 4.61 | 4.73 | 4.73 | 4.84 | 4.59 | 298,500 |
| July 01, 2025 | 4.5 | 4.61 | 4.61 | 4.66 | 4.42 | 343,800 |
| June 30, 2025 | 4.57 | 4.51 | 4.51 | 4.7 | 4.5 | 369,300 |
| June 27, 2025 | 4.68 | 4.6 | 4.6 | 4.71 | 4.52 | 942,628 |
| June 26, 2025 | 4.77 | 4.66 | 4.66 | 4.77 | 4.59 | 318,003 |
| June 25, 2025 | 4.74 | 4.77 | 4.77 | 4.82 | 4.47 | 405,600 |
| June 24, 2025 | 4.67 | 4.74 | 4.74 | 4.85 | 4.61 | 462,765 |
| June 23, 2025 | 4.61 | 4.64 | 4.64 | 4.64 | 4.46 | 468,074 |
| June 20, 2025 | 4.63 | 4.63 | 4.63 | 4.66 | 4.37 | 505,514 |
| June 18, 2025 | 4.56 | 4.49 | 4.49 | 4.68 | 4.41 | 373,800 |
| June 17, 2025 | 4.87 | 4.57 | 4.57 | 4.94 | 4.57 | 367,900 |
| June 16, 2025 | 5.01 | 4.82 | 4.82 | 5.11 | 4.66 | 551,822 |
| June 13, 2025 | 4.88 | 4.91 | 4.91 | 5.01 | 4.74 | 380,743 |
| June 12, 2025 | 4.99 | 4.92 | 4.92 | 5.03 | 4.87 | 413,500 |
| June 11, 2025 | 5.15 | 5.05 | 5.05 | 5.26 | 5.03 | 531,800 |
| June 10, 2025 | 4.98 | 5.08 | 5.08 | 5.2 | 4.97 | 278,174 |
| June 09, 2025 | 5.06 | 4.92 | 4.92 | 5.19 | 4.82 | 269,932 |
| June 06, 2025 | 4.73 | 5.01 | 5.01 | 5.04 | 4.61 | 454,436 |
| June 05, 2025 | 4.6 | 4.62 | 4.62 | 4.73 | 4.51 | 507,313 |
| June 04, 2025 | 4.64 | 4.61 | 4.61 | 4.77 | 4.56 | 229,930 |
| June 03, 2025 | 4.45 | 4.64 | 4.64 | 4.82 | 4.35 | 772,395 |
| June 02, 2025 | 4.19 | 4.5 | 4.5 | 4.58 | 4.09 | 646,200 |
| May 30, 2025 | 4.19 | 4.18 | 4.18 | 4.21 | 3.9 | 465,211 |
| May 29, 2025 | 4.08 | 4.23 | 4.23 | 4.3 | 4 | 872,100 |
| May 28, 2025 | 3.99 | 4.06 | 4.06 | 4.23 | 3.91 | 711,538 |
| May 27, 2025 | 4.06 | 3.99 | 3.99 | 4.06 | 3.9 | 372,700 |
| May 23, 2025 | 3.98 | 3.97 | 3.97 | 4.07 | 3.95 | 515,610 |
| May 22, 2025 | 3.98 | 4.05 | 4.05 | 4.15 | 3.97 | 320,325 |
| May 21, 2025 | 4.09 | 4.01 | 4.01 | 4.13 | 3.84 | 556,623 |
