4.89
-0.015(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.83 | 4.9 | 4.9 | 4.95 | 4.78 | 78,514 |
| August 14, 2025 | 4.92 | 4.85 | 4.85 | 4.95 | 4.76 | 105,410 |
| August 13, 2025 | 4.8 | 4.92 | 4.92 | 5.1 | 4.8 | 151,310 |
| August 12, 2025 | 4.51 | 4.8 | 4.8 | 4.85 | 4.51 | 137,639 |
| August 11, 2025 | 4.56 | 4.5 | 4.5 | 4.63 | 4.46 | 187,732 |
| August 08, 2025 | 4.42 | 4.5 | 4.5 | 4.56 | 4.27 | 122,352 |
| August 07, 2025 | 4.16 | 4.39 | 4.39 | 4.8 | 4.15 | 567,313 |
| August 06, 2025 | 4.11 | 4.13 | 4.13 | 4.22 | 4.1 | 113,600 |
| August 05, 2025 | 4.1 | 4.11 | 4.11 | 4.24 | 4.1 | 103,013 |
| August 04, 2025 | 3.99 | 4.1 | 4.1 | 4.18 | 3.98 | 112,206 |
| August 01, 2025 | 3.9 | 3.97 | 3.97 | 4 | 3.85 | 183,037 |
| July 31, 2025 | 4.05 | 3.97 | 3.97 | 4.06 | 3.93 | 104,300 |
| July 30, 2025 | 4.11 | 4.07 | 4.07 | 4.17 | 4.01 | 119,400 |
| July 29, 2025 | 4.16 | 4.08 | 4.08 | 4.19 | 4.04 | 143,800 |
| July 28, 2025 | 4.16 | 4.13 | 4.13 | 4.19 | 4.12 | 118,500 |
| July 25, 2025 | 4.11 | 4.12 | 4.12 | 4.16 | 4.08 | 82,924 |
| July 24, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 4.05 | 74,614 |
| July 23, 2025 | 4.16 | 4.14 | 4.14 | 4.18 | 4.06 | 165,600 |
| July 22, 2025 | 4.06 | 4.12 | 4.12 | 4.21 | 4.06 | 118,414 |
| July 21, 2025 | 4.13 | 4.07 | 4.07 | 4.18 | 4.05 | 63,369 |
| July 18, 2025 | 4.2 | 4.1 | 4.1 | 4.2 | 4.06 | 126,200 |
| July 17, 2025 | 4.17 | 4.16 | 4.16 | 4.28 | 4.16 | 121,100 |
| July 16, 2025 | 4.07 | 4.14 | 4.14 | 4.14 | 3.97 | 123,401 |
| July 15, 2025 | 4.19 | 4.05 | 4.05 | 4.21 | 4.04 | 107,000 |
| July 14, 2025 | 4.06 | 4.13 | 4.13 | 4.18 | 4.06 | 140,806 |
| July 11, 2025 | 4.23 | 4.08 | 4.08 | 4.29 | 4.08 | 84,100 |
| July 10, 2025 | 4.38 | 4.26 | 4.26 | 4.39 | 4.26 | 96,242 |
| July 09, 2025 | 4.42 | 4.39 | 4.39 | 4.46 | 4.37 | 85,000 |
| July 08, 2025 | 4.45 | 4.42 | 4.42 | 4.58 | 4.41 | 144,941 |
| July 07, 2025 | 4.46 | 4.42 | 4.42 | 4.58 | 4.41 | 124,617 |
| July 03, 2025 | 4.5 | 4.54 | 4.54 | 4.72 | 4.49 | 226,000 |
| July 02, 2025 | 4.41 | 4.46 | 4.46 | 4.51 | 4.34 | 125,900 |
| July 01, 2025 | 4.34 | 4.41 | 4.41 | 4.49 | 4.3 | 99,420 |
| June 30, 2025 | 4.46 | 4.37 | 4.37 | 4.46 | 4.26 | 162,100 |
| June 27, 2025 | 4.46 | 4.44 | 4.44 | 4.46 | 4.3 | 520,522 |
| June 26, 2025 | 4.36 | 4.43 | 4.43 | 4.49 | 4.34 | 96,105 |
| June 25, 2025 | 4.2 | 4.33 | 4.33 | 4.35 | 4.18 | 143,015 |
| June 24, 2025 | 4.17 | 4.18 | 4.18 | 4.32 | 4.09 | 889,829 |
| June 23, 2025 | 3.98 | 4.14 | 4.14 | 4.14 | 3.93 | 294,223 |
| June 20, 2025 | 4.13 | 3.97 | 3.97 | 4.16 | 3.95 | 129,400 |
| June 18, 2025 | 4.2 | 4.09 | 4.09 | 4.22 | 4.04 | 183,000 |
| June 17, 2025 | 4.07 | 4.2 | 4.2 | 4.23 | 4.07 | 375,126 |
| June 16, 2025 | 4.1 | 4.12 | 4.12 | 4.16 | 4.09 | 279,128 |
| June 13, 2025 | 4.19 | 4.04 | 4.04 | 4.25 | 4.02 | 277,619 |
| June 12, 2025 | 4.25 | 4.27 | 4.27 | 4.31 | 4.22 | 62,904 |
| June 11, 2025 | 4.5 | 4.27 | 4.27 | 4.5 | 4.25 | 98,600 |
| June 10, 2025 | 4.36 | 4.39 | 4.39 | 4.46 | 4.32 | 85,900 |
| June 09, 2025 | 4.46 | 4.33 | 4.33 | 4.48 | 4.31 | 77,712 |
| June 06, 2025 | 4.25 | 4.45 | 4.45 | 4.46 | 4.22 | 160,247 |
| June 05, 2025 | 4.19 | 4.21 | 4.21 | 4.22 | 4.17 | 115,133 |
| June 04, 2025 | 4.03 | 4.16 | 4.16 | 4.18 | 4.03 | 129,100 |
| June 03, 2025 | 3.93 | 4.07 | 4.07 | 4.13 | 3.92 | 146,734 |
| June 02, 2025 | 3.86 | 3.94 | 3.94 | 3.95 | 3.84 | 93,011 |
| May 30, 2025 | 3.88 | 3.94 | 3.94 | 3.97 | 3.86 | 138,800 |
| May 29, 2025 | 3.91 | 3.92 | 3.92 | 4.01 | 3.86 | 70,800 |
| May 28, 2025 | 3.92 | 3.87 | 3.87 | 4.01 | 3.84 | 125,092 |
| May 27, 2025 | 3.91 | 3.94 | 3.94 | 4.1 | 3.89 | 99,300 |
| May 23, 2025 | 3.85 | 3.85 | 3.85 | 3.96 | 3.83 | 73,146 |
| May 22, 2025 | 3.82 | 3.93 | 3.93 | 4.05 | 3.81 | 202,100 |
| May 21, 2025 | 3.81 | 3.87 | 3.87 | 3.94 | 3.81 | 82,221 |