4.30
+0.04(+0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 4.01 | 4.3 | 4.3 | 4.4 | 4.01 | 13,400 |
| July 14, 2025 | 3.91 | 3.94 | 3.94 | 4.24 | 3.8 | 15,000 |
| July 11, 2025 | 3.8 | 3.81 | 3.81 | 3.99 | 3.8 | 2,917 |
| July 10, 2025 | 3.76 | 3.9 | 3.9 | 3.93 | 3.76 | 4,955 |
| July 09, 2025 | 3.69 | 3.82 | 3.82 | 3.82 | 3.64 | 1,400 |
| July 08, 2025 | 3.55 | 3.6 | 3.6 | 3.94 | 3.51 | 30,100 |
| July 07, 2025 | 3.56 | 3.73 | 3.73 | 3.89 | 3.56 | 6,908 |
| July 03, 2025 | 3.7 | 3.63 | 3.63 | 3.71 | 3.62 | 3,121 |
| July 02, 2025 | 3.58 | 3.73 | 3.73 | 3.87 | 3.58 | 3,845 |
| July 01, 2025 | 3.52 | 3.58 | 3.58 | 3.76 | 3.52 | 7,500 |
| June 30, 2025 | 3.73 | 3.74 | 3.74 | 3.93 | 3.57 | 7,800 |
| June 27, 2025 | 3.6 | 3.68 | 3.68 | 3.68 | 3.49 | 10,769 |
| June 26, 2025 | 3.55 | 3.6 | 3.6 | 3.71 | 3.5 | 2,800 |
| June 25, 2025 | 4 | 3.6 | 3.6 | 4 | 3.6 | 10,892 |
| June 24, 2025 | 3.84 | 3.95 | 3.95 | 4 | 3.5 | 7,600 |
| June 23, 2025 | 3.85 | 3.89 | 3.89 | 4 | 3.85 | 5,513 |
| June 20, 2025 | 3.63 | 3.76 | 3.76 | 3.83 | 3.48 | 2,505 |
| June 18, 2025 | 3.46 | 3.62 | 3.62 | 3.7 | 3.3 | 5,915 |
| June 17, 2025 | 3.62 | 3.54 | 3.54 | 3.62 | 3.25 | 3,616 |
| June 16, 2025 | 3.21 | 3.55 | 3.55 | 3.64 | 3.21 | 8,300 |
| June 13, 2025 | 3.47 | 3.21 | 3.21 | 3.69 | 3.21 | 4,436 |
| June 12, 2025 | 3.69 | 3.43 | 3.43 | 3.79 | 3.4 | 10,243 |
| June 11, 2025 | 3.61 | 3.62 | 3.62 | 3.83 | 3.5 | 15,148 |
| June 10, 2025 | 3.77 | 3.69 | 3.69 | 3.77 | 3.62 | 8,600 |
| June 09, 2025 | 3.84 | 3.79 | 3.79 | 3.99 | 3.65 | 11,500 |
| June 06, 2025 | 3.72 | 3.8 | 3.8 | 4.29 | 3.72 | 46,100 |
| June 05, 2025 | 3.38 | 3.83 | 3.83 | 3.85 | 3.38 | 12,300 |
| June 04, 2025 | 3.31 | 3.59 | 3.59 | 3.74 | 3.2 | 8,400 |
| June 03, 2025 | 3.84 | 3.77 | 3.77 | 3.86 | 3.64 | 15,330 |
| June 02, 2025 | 3.61 | 3.56 | 3.56 | 3.66 | 3.36 | 13,900 |
| May 30, 2025 | 3.68 | 3.73 | 3.73 | 3.89 | 3.63 | 8,766 |
| May 29, 2025 | 3.75 | 3.86 | 3.86 | 3.87 | 3.56 | 14,100 |
| May 28, 2025 | 3.36 | 3.75 | 3.75 | 3.91 | 3.36 | 31,136 |
| May 27, 2025 | 3.33 | 3.45 | 3.45 | 3.51 | 3.17 | 9,232 |
| May 23, 2025 | 3.16 | 3.19 | 3.19 | 3.19 | 3 | 7,913 |
| May 22, 2025 | 3.08 | 3.16 | 3.16 | 3.28 | 3.08 | 9,500 |
| May 21, 2025 | 3.12 | 3.18 | 3.18 | 3.22 | 3.05 | 7,710 |
| May 20, 2025 | 3.31 | 3.18 | 3.18 | 3.37 | 3.14 | 21,315 |
| May 19, 2025 | 3.58 | 3.44 | 3.44 | 3.76 | 3.4 | 14,123 |
| May 16, 2025 | 3.26 | 3.5 | 3.5 | 3.64 | 3.25 | 34,415 |
| May 15, 2025 | 3.11 | 3.24 | 3.24 | 3.31 | 2.91 | 18,700 |
| May 14, 2025 | 2.97 | 3.11 | 3.11 | 3.17 | 2.96 | 30,600 |
| May 13, 2025 | 3.8 | 3.31 | 3.31 | 3.8 | 3.24 | 58,600 |
| May 12, 2025 | 3.88 | 3.81 | 3.81 | 3.93 | 3.73 | 26,313 |
| May 09, 2025 | 4.04 | 3.91 | 3.91 | 4.17 | 3.76 | 29,427 |
| May 08, 2025 | 4.34 | 4.2 | 4.2 | 4.61 | 4.07 | 50,125 |
| May 07, 2025 | 4.5 | 4.22 | 4.22 | 4.55 | 4.1 | 48,807 |
| May 06, 2025 | 3.85 | 4.15 | 4.15 | 4.4 | 3.65 | 53,652 |
| May 05, 2025 | 3.49 | 3.85 | 3.85 | 4.7 | 3.43 | 117,844 |
| May 02, 2025 | 2.84 | 3.51 | 3.51 | 3.63 | 2.72 | 86,408 |
| May 01, 2025 | 2.66 | 2.81 | 2.81 | 2.83 | 2.66 | 21,828 |
| April 30, 2025 | 2.48 | 2.6 | 2.6 | 2.73 | 2.45 | 25,637 |
| April 29, 2025 | 2.54 | 2.53 | 2.53 | 2.55 | 2.28 | 29,043 |
| April 28, 2025 | 2.33 | 2.47 | 2.47 | 2.52 | 2.32 | 22,503 |
| April 25, 2025 | 2.55 | 2.45 | 2.45 | 2.6 | 2.31 | 39,400 |
| April 24, 2025 | 2.32 | 2.39 | 2.39 | 2.48 | 2.19 | 39,807 |
| April 23, 2025 | 2.28 | 2.29 | 2.29 | 2.4 | 2.22 | 22,600 |
| April 22, 2025 | 2.23 | 2.24 | 2.24 | 2.4 | 2.17 | 47,039 |
| April 21, 2025 | 2.43 | 2.25 | 2.25 | 2.49 | 2.17 | 31,306 |
| April 17, 2025 | 2.43 | 2.31 | 2.31 | 2.47 | 2.26 | 26,152 |