4.47
-0.12(-2.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 05, 2025 | 3.1 | 3.27 | 3.27 | 3.33 | 2.9 | 705,882 |
| June 04, 2025 | 2.81 | 3.1 | 3.1 | 3.18 | 2.8 | 648,484 |
| June 03, 2025 | 2.75 | 2.82 | 2.82 | 2.97 | 2.72 | 672,300 |
| June 02, 2025 | 2.75 | 2.72 | 2.72 | 2.88 | 2.72 | 354,500 |
| May 30, 2025 | 2.87 | 2.72 | 2.72 | 2.89 | 2.67 | 371,231 |
| May 29, 2025 | 2.78 | 2.87 | 2.87 | 2.91 | 2.66 | 447,474 |
| May 28, 2025 | 2.67 | 2.74 | 2.74 | 2.89 | 2.51 | 566,508 |
| May 27, 2025 | 3 | 2.7 | 2.7 | 3.08 | 2.54 | 2.05M |
| May 23, 2025 | 3.01 | 2.82 | 2.82 | 3.06 | 2.81 | 480,722 |
| May 22, 2025 | 2.99 | 3.08 | 3.08 | 3.17 | 2.9 | 323,367 |
| May 21, 2025 | 3.39 | 3.06 | 3.06 | 3.5 | 2.88 | 898,246 |
| May 20, 2025 | 3.26 | 3.53 | 3.53 | 3.59 | 3.11 | 622,700 |
| May 19, 2025 | 3.14 | 3.29 | 3.29 | 3.31 | 2.98 | 718,497 |
| May 16, 2025 | 2.76 | 3.24 | 3.24 | 3.47 | 2.66 | 1.74M |
| May 15, 2025 | 2.67 | 2.7 | 2.7 | 2.81 | 2.43 | 801,767 |
| May 14, 2025 | 2.83 | 2.69 | 2.69 | 2.86 | 2.53 | 957,157 |
| May 13, 2025 | 2.64 | 2.83 | 2.83 | 2.98 | 2.55 | 871,900 |
| May 12, 2025 | 2.84 | 2.66 | 2.66 | 3.11 | 2.53 | 871,726 |
| May 09, 2025 | 2.98 | 2.69 | 2.69 | 3.06 | 2.67 | 980,187 |
| May 08, 2025 | 3.25 | 3 | 3 | 3.35 | 2.97 | 1.81M |
| May 07, 2025 | 3.17 | 2.99 | 2.99 | 3.27 | 2.77 | 1.47M |
| May 06, 2025 | 4.35 | 3.25 | 3.25 | 4.56 | 3.2 | 1.76M |
| May 05, 2025 | 4.67 | 4.45 | 4.45 | 4.82 | 4.41 | 531,622 |
| May 02, 2025 | 4.81 | 4.64 | 4.64 | 5.55 | 4.59 | 1.26M |
| May 01, 2025 | 3.99 | 4.71 | 4.71 | 5 | 3.88 | 1.34M |
| April 30, 2025 | 3.5 | 3.93 | 3.93 | 4.17 | 3.36 | 903,190 |
| April 29, 2025 | 3.49 | 3.57 | 3.57 | 3.57 | 3.3 | 346,309 |
| April 28, 2025 | 3.7 | 3.55 | 3.55 | 4.1 | 3.44 | 671,136 |
| April 25, 2025 | 3.64 | 3.68 | 3.68 | 3.78 | 3.37 | 589,400 |
| April 24, 2025 | 3.34 | 3.67 | 3.67 | 3.75 | 3.17 | 560,605 |
| April 23, 2025 | 3.55 | 3.37 | 3.37 | 3.73 | 3.25 | 568,529 |
| April 22, 2025 | 3.34 | 3.42 | 3.42 | 3.44 | 3.06 | 848,515 |
| April 21, 2025 | 2.69 | 3.21 | 3.21 | 3.27 | 2.62 | 1.06M |
| April 17, 2025 | 2.26 | 2.71 | 2.71 | 2.73 | 2.25 | 608,212 |
| April 16, 2025 | 2.55 | 2.28 | 2.28 | 2.62 | 2.19 | 565,186 |
| April 15, 2025 | 2.09 | 2.55 | 2.55 | 2.57 | 2.08 | 684,128 |