4.42
-0.02(-0.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.4 | 4.44 | 4.43 | 4.44 | 4.34 | 419,018 |
| August 14, 2025 | 4.35 | 4.35 | 4.35 | 4.39 | 4.29 | 876,573 |
| August 13, 2025 | 4.75 | 4.88 | 4.88 | 4.97 | 4.73 | 1.72M |
| August 12, 2025 | 4 | 4.08 | 4.08 | 4.08 | 3.95 | 513,053 |
| August 11, 2025 | 4.08 | 4.06 | 4.06 | 4.08 | 4.01 | 512,508 |
| August 08, 2025 | 4.05 | 4.08 | 4.08 | 4.08 | 4.01 | 649,685 |
| August 07, 2025 | 4.13 | 4.08 | 4.08 | 4.13 | 4.04 | 369,892 |
| August 06, 2025 | 4.01 | 4.05 | 4.05 | 4.06 | 3.98 | 297,733 |
| August 05, 2025 | 3.95 | 4.02 | 4.02 | 4.03 | 3.94 | 415,501 |
| August 04, 2025 | 3.88 | 3.94 | 3.94 | 3.94 | 3.88 | 500,423 |
| August 01, 2025 | 3.89 | 3.88 | 3.88 | 3.89 | 3.83 | 288,935 |
| July 31, 2025 | 3.92 | 3.92 | 3.92 | 3.94 | 3.86 | 404,300 |
| July 30, 2025 | 3.82 | 3.93 | 3.93 | 3.93 | 3.8 | 511,300 |
| July 29, 2025 | 3.79 | 3.78 | 3.78 | 3.8 | 3.71 | 539,600 |
| July 28, 2025 | 3.86 | 3.83 | 3.83 | 3.87 | 3.81 | 528,206 |
| July 25, 2025 | 3.7 | 3.83 | 3.83 | 3.86 | 3.68 | 788,475 |
| July 24, 2025 | 3.49 | 3.59 | 3.59 | 3.64 | 3.44 | 692,173 |
| July 23, 2025 | 3.43 | 3.45 | 3.45 | 3.47 | 3.43 | 228,431 |
| July 22, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.38 | 135,468 |
| July 21, 2025 | 3.34 | 3.42 | 3.42 | 3.44 | 3.34 | 112,301 |
| July 18, 2025 | 3.48 | 3.36 | 3.36 | 3.48 | 3.36 | 226,300 |
| July 17, 2025 | 3.41 | 3.47 | 3.47 | 3.47 | 3.37 | 178,527 |
| July 16, 2025 | 3.45 | 3.43 | 3.43 | 3.45 | 3.36 | 143,122 |
| July 15, 2025 | 3.47 | 3.43 | 3.43 | 3.47 | 3.4 | 237,600 |
| July 14, 2025 | 3.4 | 3.43 | 3.43 | 3.45 | 3.4 | 123,861 |
| July 11, 2025 | 3.39 | 3.42 | 3.42 | 3.43 | 3.38 | 105,738 |
| July 10, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.4 | 140,655 |
| July 09, 2025 | 3.42 | 3.44 | 3.44 | 3.44 | 3.38 | 146,225 |
| July 08, 2025 | 3.36 | 3.39 | 3.39 | 3.41 | 3.34 | 241,351 |
| July 07, 2025 | 3.54 | 3.31 | 3.31 | 3.54 | 3.3 | 545,800 |
| July 03, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.57 | 242,222 |
| July 02, 2025 | 3.43 | 3.52 | 3.52 | 3.54 | 3.42 | 333,972 |
| July 01, 2025 | 3.42 | 3.47 | 3.47 | 3.53 | 3.42 | 301,406 |
| June 30, 2025 | 3.44 | 3.42 | 3.42 | 3.45 | 3.37 | 175,700 |
| June 27, 2025 | 3.5 | 3.48 | 3.48 | 3.51 | 3.42 | 197,307 |
| June 26, 2025 | 3.55 | 3.54 | 3.54 | 3.56 | 3.51 | 170,903 |
| June 25, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.5 | 165,100 |
| June 24, 2025 | 3.46 | 3.57 | 3.57 | 3.6 | 3.46 | 347,200 |
| June 23, 2025 | 3.39 | 3.37 | 3.37 | 3.42 | 3.31 | 253,236 |
| June 20, 2025 | 3.48 | 3.43 | 3.43 | 3.48 | 3.42 | 176,901 |
| June 18, 2025 | 3.4 | 3.44 | 3.44 | 3.49 | 3.4 | 217,303 |
| June 17, 2025 | 3.3 | 3.38 | 3.38 | 3.38 | 3.3 | 261,200 |
| June 16, 2025 | 3.38 | 3.35 | 3.35 | 3.39 | 3.34 | 179,900 |
| June 13, 2025 | 3.39 | 3.32 | 3.32 | 3.41 | 3.32 | 138,100 |
| June 12, 2025 | 3.4 | 3.45 | 3.45 | 3.48 | 3.4 | 177,666 |
| June 11, 2025 | 3.38 | 3.43 | 3.43 | 3.43 | 3.32 | 282,802 |
| June 10, 2025 | 3.32 | 3.38 | 3.38 | 3.38 | 3.29 | 325,802 |
| June 09, 2025 | 3.26 | 3.33 | 3.33 | 3.34 | 3.26 | 212,745 |
| June 06, 2025 | 3.22 | 3.24 | 3.24 | 3.24 | 3.21 | 163,728 |
| June 05, 2025 | 3.16 | 3.24 | 3.24 | 3.24 | 3.17 | 232,655 |
| June 04, 2025 | 3.19 | 3.15 | 3.15 | 3.2 | 3.14 | 232,200 |
| June 03, 2025 | 3.11 | 3.16 | 3.16 | 3.16 | 3.11 | 117,500 |
| June 02, 2025 | 3.14 | 3.12 | 3.12 | 3.14 | 3.07 | 127,633 |
| May 30, 2025 | 3.1 | 3.17 | 3.17 | 3.19 | 3.08 | 220,000 |
| May 29, 2025 | 3.14 | 3.13 | 3.13 | 3.15 | 3.1 | 130,200 |
| May 28, 2025 | 3.05 | 3.14 | 3.14 | 3.15 | 3.04 | 262,941 |
| May 27, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 3.01 | 172,000 |
| May 23, 2025 | 3 | 3.01 | 3.01 | 3.03 | 2.97 | 110,975 |
| May 22, 2025 | 3.04 | 3.01 | 3.01 | 3.07 | 3 | 123,101 |
| May 21, 2025 | 3.09 | 3.07 | 3.06 | 3.1 | 3.05 | 101,867 |
