4.52
-0.035(-0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.51 | 4.55 | 4.55 | 4.59 | 4.46 | 106,254 |
| August 14, 2025 | 4.45 | 4.57 | 4.57 | 4.6 | 4.39 | 76,900 |
| August 13, 2025 | 4.7 | 4.56 | 4.56 | 4.7 | 4.52 | 62,500 |
| August 12, 2025 | 4.57 | 4.65 | 4.65 | 4.7 | 4.52 | 82,300 |
| August 11, 2025 | 4.4 | 4.57 | 4.57 | 4.62 | 4.37 | 128,737 |
| August 08, 2025 | 4.04 | 4.32 | 4.32 | 4.37 | 4.04 | 117,300 |
| August 07, 2025 | 4.12 | 4.02 | 4.02 | 4.12 | 3.9 | 120,741 |
| August 06, 2025 | 3.97 | 4.04 | 4.04 | 4.14 | 3.93 | 86,137 |
| August 05, 2025 | 4.06 | 4.01 | 4.01 | 4.18 | 3.99 | 60,575 |
| August 04, 2025 | 4.22 | 4.04 | 4.04 | 4.32 | 3.99 | 133,700 |
| August 01, 2025 | 4.27 | 4.19 | 4.19 | 4.39 | 4.17 | 249,500 |
| July 31, 2025 | 4.32 | 4.41 | 4.41 | 4.48 | 4.25 | 129,400 |
| July 30, 2025 | 4.58 | 4.39 | 4.39 | 4.65 | 4.21 | 75,800 |
| July 29, 2025 | 4.72 | 4.55 | 4.55 | 4.72 | 4.47 | 59,400 |
| July 28, 2025 | 4.87 | 4.67 | 4.67 | 4.89 | 4.64 | 70,600 |
| July 25, 2025 | 4.82 | 4.8 | 4.8 | 4.83 | 4.44 | 76,600 |
| July 24, 2025 | 4.94 | 4.81 | 4.81 | 4.94 | 4.76 | 67,021 |
| July 23, 2025 | 5 | 4.9 | 4.9 | 5 | 4.79 | 89,201 |
| July 22, 2025 | 4.43 | 4.91 | 4.91 | 4.94 | 4.4 | 120,767 |
| July 21, 2025 | 4.25 | 4.43 | 4.43 | 4.48 | 4.09 | 126,444 |
| July 18, 2025 | 4.41 | 4.23 | 4.23 | 4.46 | 4.09 | 153,531 |
| July 17, 2025 | 4.33 | 4.47 | 4.47 | 4.5 | 4.2 | 197,000 |
| July 16, 2025 | 4.16 | 4.28 | 4.28 | 4.35 | 4.08 | 71,115 |
| July 15, 2025 | 4.23 | 4.13 | 4.13 | 4.23 | 3.9 | 87,705 |
| July 14, 2025 | 4.28 | 4.21 | 4.21 | 4.28 | 4.14 | 37,600 |
| July 11, 2025 | 4.4 | 4.29 | 4.29 | 4.4 | 4.18 | 75,431 |
| July 10, 2025 | 4.43 | 4.41 | 4.41 | 4.49 | 4.37 | 68,530 |
| July 09, 2025 | 4.5 | 4.39 | 4.39 | 4.5 | 4.29 | 84,643 |
| July 08, 2025 | 4.48 | 4.51 | 4.51 | 4.68 | 4.41 | 393,747 |
| July 07, 2025 | 4.63 | 4.47 | 4.47 | 4.72 | 4.43 | 100,900 |
| July 03, 2025 | 4.56 | 4.67 | 4.67 | 4.67 | 4.37 | 52,300 |
| July 02, 2025 | 4.25 | 4.48 | 4.48 | 4.5 | 4.09 | 66,658 |
| July 01, 2025 | 4.1 | 4.2 | 4.2 | 4.26 | 4.03 | 66,000 |
| June 30, 2025 | 4.26 | 4.12 | 4.12 | 4.28 | 4.06 | 114,107 |
| June 27, 2025 | 4.31 | 4.22 | 4.22 | 4.35 | 4.16 | 1.47M |
| June 26, 2025 | 4.21 | 4.31 | 4.31 | 4.37 | 4.04 | 86,330 |
| June 25, 2025 | 4.73 | 4.24 | 4.24 | 4.73 | 4.21 | 237,118 |
| June 24, 2025 | 4.38 | 4.78 | 4.78 | 4.81 | 4.31 | 88,700 |
| June 23, 2025 | 4.28 | 4.4 | 4.4 | 4.4 | 4.07 | 78,800 |
| June 20, 2025 | 4.19 | 4.26 | 4.26 | 4.38 | 4.13 | 167,137 |
| June 18, 2025 | 4.06 | 4.15 | 4.15 | 4.19 | 4.01 | 54,630 |
| June 17, 2025 | 4.24 | 4.09 | 4.09 | 4.4 | 4.09 | 49,200 |
| June 16, 2025 | 4 | 4.36 | 4.36 | 4.4 | 3.98 | 103,007 |
| June 13, 2025 | 4 | 3.97 | 3.97 | 4 | 3.8 | 138,616 |
| June 12, 2025 | 4.21 | 4.14 | 4.14 | 4.29 | 4.04 | 59,200 |
| June 11, 2025 | 4.5 | 4.29 | 4.29 | 4.5 | 4.13 | 133,415 |
| June 10, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.51 | 49,700 |
| June 09, 2025 | 4.52 | 4.54 | 4.54 | 4.6 | 4.47 | 79,500 |
| June 06, 2025 | 4.3 | 4.47 | 4.47 | 4.57 | 4.27 | 144,234 |
| June 05, 2025 | 4.13 | 4.2 | 4.2 | 4.2 | 4.07 | 40,800 |
| June 04, 2025 | 3.98 | 4.08 | 4.08 | 4.09 | 3.97 | 43,400 |
| June 03, 2025 | 3.97 | 4.02 | 4.02 | 4.09 | 3.93 | 93,800 |
| June 02, 2025 | 4.22 | 4.01 | 4.01 | 4.22 | 3.94 | 143,500 |
| May 30, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.75 | 120,500 |
| May 29, 2025 | 3.97 | 4.02 | 4.02 | 4.3 | 3.56 | 380,913 |
| May 28, 2025 | 3.11 | 3.96 | 3.96 | 4.04 | 3.09 | 345,141 |
| May 27, 2025 | 3.19 | 3.16 | 3.16 | 3.29 | 3.11 | 78,900 |
| May 23, 2025 | 3.1 | 3.16 | 3.16 | 3.22 | 3.06 | 91,744 |
| May 22, 2025 | 3.14 | 3.13 | 3.13 | 3.25 | 3.07 | 66,000 |
| May 21, 2025 | 3.07 | 3.15 | 3.15 | 3.23 | 3.07 | 88,893 |