4.32
-0.0035(-0.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.34 | 4.32 | 4.32 | 4.34 | 4.31 | 130,030 |
| August 14, 2025 | 4.31 | 4.32 | 4.32 | 4.34 | 4.3 | 383,920 |
| August 13, 2025 | 4.28 | 4.31 | 4.31 | 4.31 | 4.27 | 545,600 |
| August 12, 2025 | 4.26 | 4.27 | 4.27 | 4.27 | 4.25 | 137,600 |
| August 11, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.25 | 393,624 |
| August 08, 2025 | 4.28 | 4.27 | 4.27 | 4.28 | 4.26 | 201,400 |
| August 07, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.25 | 363,200 |
| August 06, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.23 | 239,544 |
| August 05, 2025 | 4.27 | 4.24 | 4.24 | 4.27 | 4.23 | 516,620 |
| August 04, 2025 | 4.27 | 4.27 | 4.27 | 4.28 | 4.21 | 626,604 |
| August 01, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.22 | 404,200 |
| July 31, 2025 | 4.25 | 4.24 | 4.24 | 4.25 | 4.22 | 414,208 |
| July 30, 2025 | 4.24 | 4.23 | 4.23 | 4.26 | 4.23 | 272,754 |
| July 29, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.23 | 265,723 |
| July 28, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.22 | 365,200 |
| July 25, 2025 | 4.25 | 4.25 | 4.25 | 4.26 | 4.24 | 179,714 |
| July 24, 2025 | 4.26 | 4.25 | 4.25 | 4.27 | 4.22 | 407,700 |
| July 23, 2025 | 4.32 | 4.31 | 4.26 | 4.32 | 4.31 | 220,006 |
| July 22, 2025 | 4.32 | 4.32 | 4.27 | 4.32 | 4.31 | 226,177 |
| July 21, 2025 | 4.3 | 4.31 | 4.26 | 4.32 | 4.3 | 201,204 |
| July 18, 2025 | 4.36 | 4.27 | 4.22 | 4.38 | 4.27 | 509,600 |
| July 17, 2025 | 4.3 | 4.34 | 4.29 | 4.34 | 4.29 | 403,821 |
| July 16, 2025 | 4.31 | 4.3 | 4.25 | 4.31 | 4.29 | 195,300 |
| July 15, 2025 | 4.34 | 4.3 | 4.25 | 4.34 | 4.29 | 768,903 |
| July 14, 2025 | 4.3 | 4.35 | 4.3 | 4.35 | 4.29 | 417,539 |
| July 11, 2025 | 4.32 | 4.3 | 4.25 | 4.32 | 4.28 | 314,414 |
| July 10, 2025 | 4.34 | 4.31 | 4.26 | 4.34 | 4.28 | 338,437 |
| July 09, 2025 | 4.32 | 4.32 | 4.27 | 4.32 | 4.3 | 242,615 |
| July 08, 2025 | 4.3 | 4.3 | 4.25 | 4.32 | 4.3 | 142,526 |
| July 07, 2025 | 4.32 | 4.31 | 4.31 | 4.35 | 4.3 | 252,300 |
| July 03, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.34 | 110,909 |
| July 02, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.33 | 249,000 |
| July 01, 2025 | 4.28 | 4.34 | 4.34 | 4.35 | 4.28 | 495,503 |
| June 30, 2025 | 4.32 | 4.29 | 4.29 | 4.32 | 4.29 | 308,500 |
| June 27, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.29 | 235,106 |
| June 26, 2025 | 4.28 | 4.29 | 4.29 | 4.29 | 4.25 | 288,300 |
| June 25, 2025 | 4.24 | 4.26 | 4.26 | 4.26 | 4.23 | 161,303 |
| June 24, 2025 | 4.21 | 4.26 | 4.26 | 4.26 | 4.2 | 509,921 |
| June 23, 2025 | 4.21 | 4.21 | 4.21 | 4.22 | 4.18 | 95,941 |
| June 20, 2025 | 4.23 | 4.25 | 4.2 | 4.27 | 4.23 | 104,505 |
| June 18, 2025 | 4.26 | 4.25 | 4.2 | 4.27 | 4.23 | 137,600 |
| June 17, 2025 | 4.24 | 4.25 | 4.2 | 4.25 | 4.23 | 149,700 |
| June 16, 2025 | 4.24 | 4.25 | 4.2 | 4.25 | 4.21 | 171,939 |
| June 13, 2025 | 4.25 | 4.23 | 4.18 | 4.26 | 4.22 | 285,700 |
| June 12, 2025 | 4.25 | 4.24 | 4.19 | 4.25 | 4.24 | 155,100 |
| June 11, 2025 | 4.26 | 4.25 | 4.2 | 4.26 | 4.24 | 118,700 |
| June 10, 2025 | 4.25 | 4.24 | 4.19 | 4.25 | 4.22 | 202,400 |
| June 09, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.22 | 102,067 |
| June 06, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.21 | 330,956 |
| June 05, 2025 | 4.23 | 4.24 | 4.24 | 4.24 | 4.21 | 343,600 |
| June 04, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.19 | 235,200 |
| June 03, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.18 | 217,500 |
| June 02, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.15 | 470,942 |
| May 30, 2025 | 4.18 | 4.18 | 4.18 | 4.2 | 4.16 | 229,944 |
| May 29, 2025 | 4.17 | 4.16 | 4.16 | 4.17 | 4.14 | 281,102 |
| May 28, 2025 | 4.14 | 4.18 | 4.18 | 4.18 | 4.11 | 351,249 |
| May 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.1 | 252,502 |
| May 23, 2025 | 4.08 | 4.1 | 4.1 | 4.1 | 4.06 | 224,792 |
| May 22, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.07 | 310,100 |
| May 21, 2025 | 4.17 | 4.13 | 4.08 | 4.2 | 4.13 | 506,526 |