4.89
+0.03(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.98 | 4.86 | 4.86 | 4.99 | 4.85 | 193,441 |
| August 14, 2025 | 5.01 | 4.97 | 4.97 | 5.03 | 4.92 | 167,401 |
| August 13, 2025 | 5.07 | 5.04 | 5.04 | 5.12 | 4.95 | 349,795 |
| August 12, 2025 | 4.75 | 5.03 | 5.03 | 5.05 | 4.75 | 439,800 |
| August 11, 2025 | 4.6 | 4.74 | 4.74 | 4.87 | 4.59 | 688,412 |
| August 08, 2025 | 4.22 | 4.44 | 4.44 | 4.54 | 4.13 | 467,106 |
| August 07, 2025 | 4.11 | 4.2 | 4.2 | 4.49 | 4 | 564,400 |
| August 06, 2025 | 4.22 | 4.23 | 4.23 | 4.25 | 4.16 | 280,700 |
| August 05, 2025 | 4.33 | 4.24 | 4.24 | 4.35 | 4.22 | 370,510 |
| August 04, 2025 | 4.2 | 4.29 | 4.29 | 4.31 | 4.16 | 203,933 |
| August 01, 2025 | 4.28 | 4.2 | 4.2 | 4.29 | 4.17 | 248,051 |
| July 31, 2025 | 4.27 | 4.31 | 4.31 | 4.4 | 4.27 | 187,000 |
| July 30, 2025 | 4.35 | 4.31 | 4.31 | 4.43 | 4.29 | 127,106 |
| July 29, 2025 | 4.58 | 4.34 | 4.34 | 4.6 | 4.21 | 324,402 |
| July 28, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.5 | 157,300 |
| July 25, 2025 | 4.62 | 4.53 | 4.53 | 4.64 | 4.5 | 133,047 |
| July 24, 2025 | 4.64 | 4.55 | 4.55 | 4.66 | 4.52 | 195,100 |
| July 23, 2025 | 4.57 | 4.69 | 4.69 | 4.69 | 4.53 | 148,704 |
| July 22, 2025 | 4.69 | 4.53 | 4.53 | 4.72 | 4.5 | 308,800 |
| July 21, 2025 | 4.68 | 4.67 | 4.67 | 4.79 | 4.65 | 178,300 |
| July 18, 2025 | 4.72 | 4.66 | 4.66 | 4.75 | 4.65 | 117,584 |
| July 17, 2025 | 4.74 | 4.68 | 4.68 | 4.78 | 4.67 | 147,900 |
| July 16, 2025 | 4.83 | 4.74 | 4.74 | 4.83 | 4.7 | 202,800 |
| July 15, 2025 | 4.9 | 4.78 | 4.78 | 4.92 | 4.76 | 221,400 |
| July 14, 2025 | 4.82 | 4.86 | 4.86 | 4.88 | 4.79 | 197,321 |
| July 11, 2025 | 5 | 4.81 | 4.81 | 5 | 4.8 | 211,143 |
| July 10, 2025 | 5.03 | 5.04 | 5.04 | 5.11 | 5 | 190,381 |
| July 09, 2025 | 5.22 | 5.04 | 5.04 | 5.23 | 4.99 | 248,217 |
| July 08, 2025 | 4.99 | 5.21 | 5.21 | 5.28 | 4.99 | 324,218 |
| July 07, 2025 | 5.15 | 5 | 5 | 5.18 | 4.98 | 453,579 |
| July 03, 2025 | 5.01 | 5.11 | 5.11 | 5.15 | 5 | 231,100 |
| July 02, 2025 | 4.8 | 4.99 | 4.99 | 5 | 4.77 | 396,108 |
| July 01, 2025 | 4.82 | 4.8 | 4.8 | 4.87 | 4.72 | 281,037 |
| June 30, 2025 | 4.71 | 4.8 | 4.8 | 4.82 | 4.62 | 332,700 |
| June 27, 2025 | 4.64 | 4.65 | 4.65 | 4.67 | 4.61 | 457,400 |
| June 26, 2025 | 4.68 | 4.62 | 4.62 | 4.76 | 4.61 | 205,386 |
| June 25, 2025 | 4.78 | 4.68 | 4.68 | 4.79 | 4.66 | 203,634 |
| June 24, 2025 | 4.72 | 4.75 | 4.75 | 4.76 | 4.63 | 131,520 |
| June 23, 2025 | 4.53 | 4.68 | 4.68 | 4.68 | 4.53 | 155,600 |
| June 20, 2025 | 4.77 | 4.55 | 4.55 | 4.79 | 4.51 | 229,502 |
| June 18, 2025 | 4.78 | 4.74 | 4.74 | 4.82 | 4.72 | 150,400 |
| June 17, 2025 | 4.75 | 4.75 | 4.75 | 4.83 | 4.75 | 96,900 |
| June 16, 2025 | 4.75 | 4.77 | 4.77 | 4.82 | 4.75 | 94,400 |
| June 13, 2025 | 4.77 | 4.73 | 4.73 | 4.8 | 4.71 | 107,200 |
| June 12, 2025 | 4.82 | 4.78 | 4.78 | 4.82 | 4.76 | 116,645 |
| June 11, 2025 | 4.8 | 4.82 | 4.82 | 4.87 | 4.77 | 255,936 |
| June 10, 2025 | 4.7 | 4.83 | 4.83 | 4.84 | 4.7 | 109,100 |
| June 09, 2025 | 4.85 | 4.7 | 4.7 | 4.85 | 4.69 | 180,670 |
| June 06, 2025 | 4.71 | 4.82 | 4.82 | 4.85 | 4.67 | 192,942 |
| June 05, 2025 | 4.71 | 4.71 | 4.67 | 4.74 | 4.65 | 192,200 |
| June 04, 2025 | 4.85 | 4.69 | 4.69 | 4.85 | 4.64 | 272,700 |
| June 03, 2025 | 4.83 | 4.85 | 4.85 | 4.89 | 4.76 | 295,625 |
| June 02, 2025 | 4.72 | 4.83 | 4.83 | 4.86 | 4.68 | 200,336 |
| May 30, 2025 | 4.72 | 4.72 | 4.72 | 4.79 | 4.6 | 116,000 |
| May 29, 2025 | 4.7 | 4.68 | 4.68 | 4.73 | 4.62 | 106,500 |
| May 28, 2025 | 4.84 | 4.68 | 4.68 | 4.87 | 4.66 | 145,739 |
| May 27, 2025 | 4.66 | 4.83 | 4.83 | 4.84 | 4.65 | 294,492 |
| May 23, 2025 | 4.71 | 4.61 | 4.61 | 4.75 | 4.54 | 182,600 |
| May 22, 2025 | 4.73 | 4.69 | 4.69 | 4.83 | 4.69 | 184,216 |
| May 21, 2025 | 4.8 | 4.76 | 4.76 | 4.84 | 4.74 | 136,055 |