4.17
-0.25(-5.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 4.42 | 4.17 | 4.17 | 4.48 | 3.95 | 1.05M |
| July 11, 2025 | 4.28 | 4.42 | 4.42 | 4.51 | 4.14 | 806,407 |
| July 10, 2025 | 4.49 | 4.33 | 4.33 | 4.59 | 4.18 | 907,506 |
| July 09, 2025 | 4.06 | 4.45 | 4.45 | 4.6 | 4.01 | 1.99M |
| July 08, 2025 | 4.12 | 4 | 4 | 4.15 | 3.92 | 752,305 |
| July 07, 2025 | 3.5 | 4.05 | 4.05 | 4.17 | 3.43 | 2.08M |
| July 03, 2025 | 3.59 | 3.45 | 3.45 | 3.72 | 3.31 | 900,229 |
| July 02, 2025 | 3.46 | 3.59 | 3.59 | 3.69 | 3.45 | 708,067 |
| July 01, 2025 | 3.32 | 3.44 | 3.44 | 3.57 | 3.22 | 827,698 |
| June 30, 2025 | 3.57 | 3.37 | 3.37 | 3.63 | 3.2 | 1.03M |
| June 27, 2025 | 3.22 | 3.53 | 3.53 | 3.87 | 3.14 | 2.75M |
| June 26, 2025 | 3.09 | 3.19 | 3.19 | 3.2 | 2.92 | 1.25M |
| June 25, 2025 | 2.88 | 3.02 | 3.02 | 3.24 | 2.87 | 2.3M |
| June 24, 2025 | 2.55 | 2.94 | 2.94 | 3 | 2.48 | 2M |
| June 23, 2025 | 2.52 | 2.44 | 2.44 | 2.55 | 2.29 | 1.4M |
| June 20, 2025 | 2.96 | 2.56 | 2.56 | 3.09 | 2.4 | 4.73M |
| June 18, 2025 | 2.07 | 2.77 | 2.77 | 2.97 | 2.06 | 13.72M |
| June 17, 2025 | 2.56 | 1.82 | 1.82 | 2.6 | 1.66 | 22.55M |
| June 16, 2025 | 2.1 | 2.37 | 2.37 | 2.4 | 2.1 | 1.64M |
| June 13, 2025 | 1.96 | 1.9 | 1.9 | 2.02 | 1.86 | 175,598 |
| June 12, 2025 | 2.1 | 1.96 | 1.96 | 2.1 | 1.91 | 296,400 |
| June 11, 2025 | 2.16 | 2.12 | 2.12 | 2.16 | 2 | 326,145 |
| June 10, 2025 | 2.2 | 2.17 | 2.17 | 2.24 | 2.12 | 291,500 |
| June 09, 2025 | 2.18 | 2.17 | 2.17 | 2.23 | 2.06 | 360,458 |
| June 06, 2025 | 2.02 | 2.13 | 2.13 | 2.4 | 2.01 | 748,050 |
| June 05, 2025 | 2.01 | 2.05 | 2.05 | 2.07 | 1.9 | 379,086 |
| June 04, 2025 | 2 | 1.96 | 1.96 | 2 | 1.86 | 185,000 |
| June 03, 2025 | 1.85 | 1.96 | 1.96 | 2.02 | 1.8 | 437,478 |
| June 02, 2025 | 1.7 | 1.87 | 1.87 | 1.89 | 1.68 | 255,174 |
| May 30, 2025 | 1.73 | 1.71 | 1.71 | 1.73 | 1.63 | 130,400 |
| May 29, 2025 | 1.82 | 1.7 | 1.7 | 1.85 | 1.58 | 292,981 |
| May 28, 2025 | 1.69 | 1.8 | 1.8 | 1.84 | 1.62 | 299,217 |
| May 27, 2025 | 1.56 | 1.64 | 1.64 | 1.67 | 1.56 | 130,770 |
| May 23, 2025 | 1.45 | 1.54 | 1.54 | 1.58 | 1.42 | 227,500 |
| May 22, 2025 | 1.5 | 1.47 | 1.47 | 1.51 | 1.4 | 92,409 |
| May 21, 2025 | 1.54 | 1.48 | 1.48 | 1.54 | 1.44 | 191,971 |
| May 20, 2025 | 1.55 | 1.57 | 1.57 | 1.57 | 1.48 | 204,926 |
| May 19, 2025 | 1.45 | 1.52 | 1.52 | 1.65 | 1.43 | 342,734 |
| May 16, 2025 | 1.29 | 1.44 | 1.44 | 1.53 | 1.29 | 631,020 |
| May 15, 2025 | 1.27 | 1.29 | 1.29 | 1.29 | 1.24 | 92,683 |
| May 14, 2025 | 1.26 | 1.26 | 1.26 | 1.3 | 1.22 | 148,290 |
| May 13, 2025 | 1.21 | 1.28 | 1.28 | 1.28 | 1.18 | 290,900 |
| May 12, 2025 | 1.17 | 1.19 | 1.19 | 1.22 | 1.1 | 369,802 |
| May 09, 2025 | 1.2 | 1.14 | 1.14 | 1.23 | 1.11 | 222,905 |
| May 08, 2025 | 1.13 | 1.19 | 1.19 | 1.22 | 1.12 | 350,856 |
| May 07, 2025 | 1.24 | 1.1 | 1.1 | 1.24 | 1.1 | 322,075 |
| May 06, 2025 | 1.27 | 1.19 | 1.19 | 1.3 | 1.19 | 193,155 |
| May 05, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 135,247 |
| May 02, 2025 | 1.32 | 1.24 | 1.24 | 1.32 | 1.21 | 189,000 |
| May 01, 2025 | 1.23 | 1.29 | 1.29 | 1.3 | 1.21 | 256,462 |
| April 30, 2025 | 1.44 | 1.19 | 1.19 | 1.47 | 1.17 | 686,809 |
| April 29, 2025 | 1.45 | 1.47 | 1.47 | 1.5 | 1.43 | 84,501 |
| April 28, 2025 | 1.45 | 1.45 | 1.45 | 1.51 | 1.41 | 91,222 |
| April 25, 2025 | 1.47 | 1.45 | 1.45 | 1.49 | 1.43 | 47,219 |
| April 24, 2025 | 1.43 | 1.46 | 1.46 | 1.49 | 1.42 | 77,231 |
| April 23, 2025 | 1.4 | 1.42 | 1.42 | 1.45 | 1.4 | 51,789 |
| April 22, 2025 | 1.36 | 1.38 | 1.39 | 1.39 | 1.27 | 107,863 |
| April 21, 2025 | 1.29 | 1.38 | 1.38 | 1.39 | 1.25 | 120,646 |
| April 17, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.24 | 62,042 |
| April 16, 2025 | 1.26 | 1.25 | 1.25 | 1.3 | 1.23 | 65,254 |