4.11
-0.0235(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.13 | 4.14 | 4.14 | 4.16 | 4.13 | 171,967 |
| August 14, 2025 | 4.19 | 4.14 | 4.14 | 4.19 | 4.14 | 2,415 |
| August 13, 2025 | 4.15 | 4.17 | 4.17 | 4.17 | 4.15 | 122,189 |
| August 12, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.14 | 3,989 |
| August 11, 2025 | 4.17 | 4.13 | 4.13 | 4.17 | 4.12 | 7,763 |
| August 08, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.13 | 29,606 |
| August 07, 2025 | 4.16 | 4.16 | 4.16 | 4.18 | 4.13 | 73,640 |
| August 06, 2025 | 4.15 | 4.14 | 4.14 | 4.17 | 4.14 | 13,840 |
| August 05, 2025 | 4.17 | 4.15 | 4.15 | 4.17 | 4.14 | 82,903 |
| August 04, 2025 | 4.16 | 4.15 | 4.15 | 4.16 | 4.12 | 2.99M |
| August 01, 2025 | 4.1 | 4.14 | 4.14 | 4.14 | 4.1 | 66,513 |
| July 31, 2025 | 4.09 | 4.11 | 4.11 | 4.12 | 4.09 | 17,735 |
| July 30, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.11 | 10,511 |
| July 29, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.09 | 68,969 |
| July 28, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.08 | 178,468 |
| July 25, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.08 | 40,172 |
| July 24, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.08 | 58,918 |
| July 23, 2025 | 4.13 | 4.09 | 4.09 | 4.13 | 4.08 | 646,594 |
| July 22, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.1 | 63,884 |
| July 21, 2025 | 4.08 | 4.11 | 4.11 | 4.12 | 4.08 | 38,740 |
| July 18, 2025 | 4.12 | 4.09 | 4.09 | 4.12 | 4.07 | 14,086 |
| July 17, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.09 | 9,593 |
| July 16, 2025 | 4.08 | 4.09 | 4.09 | 4.1 | 4.08 | 21,741 |
| July 15, 2025 | 4.1 | 4.08 | 4.08 | 4.12 | 4.08 | 132,278 |
| July 14, 2025 | 4.1 | 4.09 | 4.09 | 4.12 | 4.07 | 251,404 |
| July 11, 2025 | 4.13 | 4.1 | 4.1 | 4.13 | 4.1 | 61,887 |
| July 10, 2025 | 4.12 | 4.12 | 4.12 | 4.13 | 4.11 | 93,508 |
| July 09, 2025 | 4.1 | 4.1 | 4.1 | 4.11 | 4.09 | 53,669 |
| July 08, 2025 | 4.12 | 4.1 | 4.1 | 4.12 | 4.08 | 27,308 |
| July 07, 2025 | 4.09 | 4.11 | 4.11 | 4.14 | 4.09 | 287,904 |
| July 04, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.11 | 13,959 |
| July 03, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.1 | 89,642 |
| July 02, 2025 | 4.15 | 4.11 | 4.11 | 4.15 | 4.11 | 21,704 |
| July 01, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.11 | 10,844 |
| June 30, 2025 | 4.09 | 4.12 | 4.12 | 4.12 | 4.09 | 72,301 |
| June 27, 2025 | 4.1 | 4.12 | 4.12 | 4.13 | 4.1 | 21,334 |
| June 26, 2025 | 4.13 | 4.12 | 4.12 | 4.13 | 4.11 | 107,518 |
| June 25, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.09 | 76,439 |
| June 24, 2025 | 4.12 | 4.11 | 4.11 | 4.12 | 4.08 | 69,674 |
| June 23, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.07 | 19,351 |
| June 20, 2025 | 4.06 | 4.07 | 4.07 | 4.1 | 4.06 | 971,230 |
| June 19, 2025 | 4.1 | 4.09 | 4.09 | 4.1 | 4.06 | 54,098 |
| June 18, 2025 | 4.09 | 4.1 | 4.1 | 4.1 | 4.07 | 773,952 |
| June 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | 822,472 |
| June 16, 2025 | 4.06 | 4.07 | 4.07 | 4.07 | 4.05 | 91,199 |
| June 13, 2025 | 4.11 | 4.06 | 4.06 | 4.11 | 4.06 | 25,669 |
| June 12, 2025 | 4.11 | 4.09 | 4.09 | 4.11 | 4.06 | 95,805 |
| June 11, 2025 | 4.1 | 4.13 | 4.06 | 4.15 | 4.1 | 92,417 |
| June 10, 2025 | 4.15 | 4.12 | 4.05 | 4.15 | 4.1 | 167,987 |
| June 09, 2025 | 4.13 | 4.12 | 4.05 | 4.13 | 4.11 | 56,977 |
| June 06, 2025 | 4.14 | 4.11 | 4.11 | 4.16 | 4.11 | 67,556 |
| June 05, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.12 | 50,460 |
| June 04, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.12 | 21,466 |
| June 03, 2025 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 174,824 |
| June 02, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.11 | 582,703 |
| May 30, 2025 | 4.15 | 4.12 | 4.12 | 4.15 | 4.12 | 5,557 |
| May 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 829,190 |
| May 28, 2025 | 4.13 | 4.11 | 4.11 | 4.13 | 4.1 | 53,907 |
| May 27, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 4.1 | 248,206 |
| May 23, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.08 | 351,014 |
