4.79
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 02, 2025 | 4.77 | 4.79 | 4.79 | 5.02 | 4.74 | 283,500 |
| August 29, 2025 | 4.81 | 4.79 | 4.79 | 4.84 | 4.64 | 232,726 |
| August 28, 2025 | 4.9 | 4.76 | 4.76 | 5 | 4.74 | 185,437 |
| August 27, 2025 | 4.89 | 4.85 | 4.85 | 4.96 | 4.77 | 197,149 |
| August 26, 2025 | 4.71 | 4.89 | 4.87 | 4.89 | 4.5 | 240,758 |
| August 25, 2025 | 4.89 | 4.66 | 4.66 | 5 | 4.64 | 317,811 |
| August 22, 2025 | 4.83 | 4.9 | 4.9 | 5.12 | 4.8 | 519,100 |
| August 21, 2025 | 4.74 | 4.78 | 4.78 | 4.96 | 4.71 | 358,338 |
| August 20, 2025 | 4.74 | 4.8 | 4.8 | 4.88 | 4.7 | 297,151 |
| August 19, 2025 | 4.95 | 4.78 | 4.78 | 5.05 | 4.67 | 374,886 |
| August 18, 2025 | 4.63 | 4.92 | 4.92 | 4.94 | 4.56 | 382,176 |
| August 15, 2025 | 4.91 | 4.72 | 4.72 | 4.95 | 4.33 | 663,600 |
| August 14, 2025 | 4.71 | 4.79 | 4.79 | 4.99 | 4.56 | 377,300 |
| August 13, 2025 | 4.7 | 4.72 | 4.72 | 4.97 | 4.57 | 266,000 |
| August 12, 2025 | 4.52 | 4.67 | 4.67 | 4.67 | 4.39 | 145,600 |
| August 11, 2025 | 4.37 | 4.44 | 4.44 | 4.63 | 4.34 | 212,400 |
| August 08, 2025 | 4.45 | 4.53 | 4.53 | 4.54 | 4.35 | 189,536 |
| August 07, 2025 | 4.76 | 4.45 | 4.45 | 4.78 | 4.42 | 206,204 |
| August 06, 2025 | 4.74 | 4.76 | 4.76 | 4.81 | 4.5 | 194,934 |
| August 05, 2025 | 4.76 | 4.73 | 4.73 | 4.81 | 4.61 | 174,600 |
| August 04, 2025 | 4.62 | 4.77 | 4.77 | 4.96 | 4.49 | 241,754 |
| August 01, 2025 | 4.52 | 4.61 | 4.61 | 4.78 | 4.28 | 552,881 |
| July 31, 2025 | 4.92 | 4.73 | 4.73 | 4.95 | 4.71 | 693,909 |
| July 30, 2025 | 4.39 | 4.65 | 4.65 | 5.06 | 4.36 | 1.36M |
| July 29, 2025 | 4.25 | 4.1 | 4.1 | 4.28 | 4.03 | 275,800 |
| July 28, 2025 | 4.19 | 4.26 | 4.26 | 4.31 | 3.91 | 425,270 |
| July 25, 2025 | 3.69 | 4.13 | 4.13 | 4.14 | 3.6 | 458,929 |
| July 24, 2025 | 3.9 | 3.67 | 3.67 | 3.95 | 3.64 | 382,745 |
| July 23, 2025 | 3.97 | 3.9 | 3.9 | 3.98 | 3.78 | 655,600 |
| July 22, 2025 | 3.95 | 3.89 | 3.89 | 4.01 | 3.86 | 345,132 |
| July 21, 2025 | 4.17 | 3.96 | 3.96 | 4.27 | 3.86 | 533,298 |
| July 18, 2025 | 4.31 | 4.15 | 4.15 | 4.4 | 4.08 | 227,921 |
| July 17, 2025 | 4.2 | 4.26 | 4.26 | 4.38 | 4.11 | 428,059 |
| July 16, 2025 | 4.16 | 4.21 | 4.21 | 4.33 | 4.07 | 223,013 |
| July 15, 2025 | 4.5 | 4.12 | 4.12 | 4.5 | 4.11 | 264,216 |
| July 14, 2025 | 4.46 | 4.44 | 4.44 | 4.56 | 4.26 | 374,000 |
| July 11, 2025 | 4.54 | 4.47 | 4.47 | 4.61 | 4.43 | 139,728 |
| July 10, 2025 | 4.63 | 4.59 | 4.59 | 4.63 | 4.4 | 303,359 |
| July 09, 2025 | 4.52 | 4.6 | 4.6 | 4.68 | 4.42 | 550,600 |
| July 08, 2025 | 4.6 | 4.44 | 4.44 | 4.74 | 4.37 | 371,336 |
| July 07, 2025 | 4.62 | 4.54 | 4.54 | 4.85 | 4.36 | 1.23M |
| July 03, 2025 | 4.44 | 4.45 | 4.45 | 4.5 | 4.32 | 193,219 |
| July 02, 2025 | 4.25 | 4.38 | 4.38 | 4.49 | 4.16 | 264,316 |
| July 01, 2025 | 4.03 | 4.22 | 4.22 | 4.47 | 3.91 | 663,311 |
| June 30, 2025 | 4.13 | 4.02 | 4.02 | 4.18 | 3.96 | 281,800 |
| June 27, 2025 | 4.1 | 4.12 | 4.12 | 4.2 | 4.01 | 959,826 |
| June 26, 2025 | 4.2 | 4.18 | 4.18 | 4.22 | 4 | 442,200 |
| June 25, 2025 | 4.2 | 4.19 | 4.19 | 4.5 | 4.06 | 733,800 |
| June 24, 2025 | 4.04 | 4.21 | 4.21 | 4.26 | 3.98 | 514,504 |
| June 23, 2025 | 3.85 | 3.96 | 3.96 | 4 | 3.74 | 494,632 |
| June 20, 2025 | 4.24 | 3.91 | 3.91 | 4.27 | 3.63 | 756,131 |
| June 18, 2025 | 3.88 | 4.24 | 4.24 | 4.24 | 3.75 | 429,676 |
| June 17, 2025 | 3.86 | 3.92 | 3.92 | 3.98 | 3.62 | 687,866 |
| June 16, 2025 | 4.06 | 3.92 | 3.92 | 4.29 | 3.83 | 556,300 |
| June 13, 2025 | 3.89 | 3.94 | 3.94 | 4.2 | 3.85 | 356,440 |
| June 12, 2025 | 4.45 | 4.09 | 4.09 | 4.34 | 4.04 | 491,575 |
| June 11, 2025 | 4.67 | 4.51 | 4.51 | 4.75 | 4.26 | 825,623 |
| June 10, 2025 | 4.4 | 4.61 | 4.61 | 4.63 | 4.27 | 805,655 |
| June 09, 2025 | 3.98 | 4.38 | 4.38 | 4.4 | 3.85 | 870,927 |
| June 06, 2025 | 3.32 | 3.88 | 3.88 | 4.21 | 3.3 | 1.93M |