4.44
-0.13(-2.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.56 | 4.44 | 4.44 | 4.75 | 4.42 | 65,294 |
| August 15, 2025 | 4.55 | 4.57 | 4.57 | 4.69 | 4.25 | 72,012 |
| August 14, 2025 | 4.52 | 4.57 | 4.57 | 4.6 | 4 | 162,400 |
| August 13, 2025 | 4.5 | 4.76 | 4.76 | 4.86 | 4.46 | 58,000 |
| August 12, 2025 | 4.33 | 4.45 | 4.45 | 4.57 | 4.3 | 90,200 |
| August 11, 2025 | 4.94 | 4.33 | 4.33 | 4.98 | 4.2 | 207,147 |
| August 08, 2025 | 5.1 | 4.99 | 4.99 | 5.25 | 4.85 | 127,300 |
| August 07, 2025 | 5.15 | 4.99 | 4.99 | 5.28 | 4.85 | 242,073 |
| August 06, 2025 | 5.5 | 5.14 | 5.14 | 5.74 | 5.02 | 270,964 |
| August 05, 2025 | 5.6 | 5.2 | 5.2 | 5.6 | 5.03 | 172,140 |
| August 04, 2025 | 5.04 | 5.32 | 5.32 | 5.5 | 4.87 | 407,644 |
| August 01, 2025 | 4.33 | 4.77 | 4.77 | 4.9 | 4.05 | 253,332 |
| July 31, 2025 | 4.18 | 4.44 | 4.44 | 4.64 | 4.13 | 716,459 |
| July 30, 2025 | 4 | 4.01 | 4.01 | 4.09 | 3.83 | 78,658 |
| July 29, 2025 | 4.03 | 3.87 | 3.87 | 4.07 | 3.83 | 53,404 |
| July 28, 2025 | 4.26 | 4.01 | 4.01 | 4.28 | 3.84 | 140,631 |
| July 25, 2025 | 4.16 | 4.24 | 4.24 | 4.34 | 4.1 | 87,800 |
| July 24, 2025 | 4.15 | 4.26 | 4.26 | 4.41 | 4 | 171,195 |
| July 23, 2025 | 4.12 | 4.23 | 4.23 | 4.43 | 3.73 | 3.89M |
| July 22, 2025 | 3.83 | 4.03 | 4.03 | 4.04 | 3.8 | 72,400 |
| July 21, 2025 | 3.87 | 3.79 | 3.79 | 3.98 | 3.55 | 453,130 |
| July 18, 2025 | 4.28 | 3.99 | 3.99 | 4.39 | 3.96 | 173,485 |
| July 17, 2025 | 3.99 | 4.28 | 4.28 | 4.43 | 3.96 | 151,500 |
| July 16, 2025 | 3.76 | 3.99 | 3.99 | 4.2 | 3.76 | 159,400 |
| July 15, 2025 | 3.99 | 3.76 | 3.76 | 4.47 | 3.55 | 370,412 |
| July 14, 2025 | 3.63 | 3.99 | 3.99 | 4.17 | 3.52 | 221,632 |
| July 11, 2025 | 3.45 | 3.68 | 3.68 | 3.74 | 3.21 | 202,138 |
| July 10, 2025 | 3.33 | 3.51 | 3.51 | 3.64 | 3.21 | 64,869 |
| July 09, 2025 | 3.64 | 3.39 | 3.39 | 3.75 | 3.25 | 738,413 |
| July 08, 2025 | 3.46 | 3.54 | 3.54 | 3.73 | 3.36 | 3.51M |
| July 07, 2025 | 3.25 | 3.15 | 3.15 | 3.36 | 3.15 | 332,400 |
| July 03, 2025 | 3.2 | 3.25 | 3.25 | 3.34 | 3.2 | 22,400 |
| July 02, 2025 | 3.15 | 3.18 | 3.18 | 3.28 | 3.14 | 45,000 |
| July 01, 2025 | 3.14 | 3.15 | 3.16 | 3.31 | 3.09 | 40,925 |
| June 30, 2025 | 3.18 | 3.16 | 3.16 | 3.24 | 3.13 | 17,507 |
| June 27, 2025 | 3.17 | 3.19 | 3.19 | 3.22 | 3.05 | 40,336 |
| June 26, 2025 | 3.17 | 3.14 | 3.14 | 3.19 | 3.06 | 39,839 |
| June 25, 2025 | 3.19 | 3.11 | 3.11 | 3.22 | 3.05 | 43,353 |
| June 24, 2025 | 3.1 | 3.21 | 3.21 | 3.22 | 3.1 | 27,512 |
| June 23, 2025 | 3.09 | 3.07 | 3.07 | 3.16 | 3.01 | 39,000 |
| June 20, 2025 | 3.16 | 3.18 | 3.18 | 3.23 | 3.08 | 24,329 |
| June 18, 2025 | 3.21 | 3.18 | 3.18 | 3.24 | 3.09 | 32,175 |
| June 17, 2025 | 3.2 | 3.15 | 3.15 | 3.27 | 3.11 | 27,400 |
| June 16, 2025 | 3.1 | 3.2 | 3.2 | 3.33 | 3.08 | 109,100 |
| June 13, 2025 | 3.2 | 3.05 | 3.05 | 3.33 | 3.05 | 127,900 |
| June 12, 2025 | 3.33 | 3.23 | 3.23 | 3.58 | 3.21 | 196,500 |
| June 11, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.27 | 17,613 |
| June 10, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.3 | 35,591 |
| June 09, 2025 | 3.32 | 3.37 | 3.37 | 3.37 | 3.27 | 17,409 |
| June 06, 2025 | 3.28 | 3.32 | 3.32 | 3.43 | 3.25 | 61,185 |
| June 05, 2025 | 3.33 | 3.43 | 3.43 | 3.48 | 3.28 | 55,100 |
| June 04, 2025 | 3.22 | 3.34 | 3.34 | 3.35 | 3.2 | 27,404 |
| June 03, 2025 | 3.24 | 3.22 | 3.22 | 3.28 | 3.19 | 47,805 |
| June 02, 2025 | 3.08 | 3.19 | 3.19 | 3.22 | 3.05 | 34,619 |
| May 30, 2025 | 3.1 | 3.05 | 3.05 | 3.15 | 2.97 | 37,700 |
| May 29, 2025 | 2.9 | 3.13 | 3.13 | 3.23 | 2.9 | 117,300 |
| May 28, 2025 | 2.89 | 2.87 | 2.87 | 2.98 | 2.85 | 58,023 |
| May 27, 2025 | 3.27 | 2.9 | 2.9 | 3.27 | 2.87 | 120,015 |
| May 23, 2025 | 3.3 | 3.29 | 3.29 | 3.42 | 3.19 | 30,097 |
| May 22, 2025 | 3.29 | 3.35 | 3.35 | 3.44 | 3.24 | 38,700 |