4.26
-0.0264(-0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.4 | 4.26 | 4.26 | 4.4 | 4.26 | 2,361 |
| August 15, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.25 | 6,600 |
| August 14, 2025 | 4.32 | 4.28 | 4.28 | 4.42 | 4.28 | 4,600 |
| August 13, 2025 | 4.47 | 4.31 | 4.31 | 4.5 | 4.28 | 4,641 |
| August 12, 2025 | 4.39 | 4.35 | 4.35 | 4.57 | 4.35 | 1,200 |
| August 11, 2025 | 4.45 | 4.39 | 4.39 | 4.56 | 4.39 | 8,351 |
| August 08, 2025 | 4.64 | 4.44 | 4.44 | 4.64 | 4.37 | 5,200 |
| August 07, 2025 | 4.5 | 4.64 | 4.64 | 4.64 | 4.43 | 17,700 |
| August 06, 2025 | 4.39 | 4.37 | 4.37 | 4.6 | 4.33 | 24,475 |
| August 05, 2025 | 4.32 | 4.36 | 4.36 | 4.4 | 4.32 | 4,604 |
| August 04, 2025 | 4.46 | 4.46 | 4.46 | 4.59 | 4.25 | 20,458 |
| August 01, 2025 | 4.49 | 4.48 | 4.48 | 4.73 | 4.23 | 24,900 |
| July 31, 2025 | 4.74 | 4.51 | 4.51 | 4.78 | 4.47 | 23,620 |
| July 30, 2025 | 5 | 4.7 | 4.7 | 5.13 | 4.67 | 16,013 |
| July 29, 2025 | 4.86 | 5 | 5 | 5.12 | 4.76 | 30,700 |
| July 28, 2025 | 4.56 | 4.86 | 4.86 | 4.87 | 4.56 | 17,221 |
| July 25, 2025 | 4.84 | 4.69 | 4.69 | 4.84 | 4.63 | 3,100 |
| July 24, 2025 | 4.74 | 4.67 | 4.67 | 4.84 | 4.66 | 2,600 |
| July 23, 2025 | 4.63 | 4.69 | 4.69 | 4.85 | 4.62 | 8,817 |
| July 22, 2025 | 4.79 | 4.73 | 4.73 | 4.85 | 4.55 | 11,300 |
| July 21, 2025 | 4.59 | 4.85 | 4.85 | 4.88 | 4.52 | 50,705 |
| July 18, 2025 | 4.55 | 4.62 | 4.62 | 4.66 | 4.48 | 17,724 |
| July 17, 2025 | 4.46 | 4.49 | 4.49 | 4.67 | 4.41 | 12,331 |
| July 16, 2025 | 4.45 | 4.46 | 4.46 | 4.69 | 4.45 | 24,021 |
| July 15, 2025 | 4.42 | 4.44 | 4.44 | 4.49 | 4.33 | 2,737 |
| July 14, 2025 | 4.5 | 4.4 | 4.4 | 4.74 | 4.4 | 19,700 |
| July 11, 2025 | 4.52 | 4.55 | 4.55 | 4.74 | 4.52 | 11,107 |
| July 10, 2025 | 4.5 | 4.54 | 4.54 | 4.7 | 4.43 | 5,211 |
| July 09, 2025 | 4.54 | 4.56 | 4.56 | 4.71 | 4.45 | 8,900 |
| July 08, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.57 | 6,154 |
| July 07, 2025 | 4.66 | 4.65 | 4.65 | 4.8 | 4.62 | 4,688 |
| July 03, 2025 | 4.66 | 4.74 | 4.74 | 4.84 | 4.66 | 6,000 |
| July 02, 2025 | 4.59 | 4.88 | 4.88 | 4.88 | 4.35 | 18,968 |
| July 01, 2025 | 4.58 | 4.59 | 4.59 | 4.7 | 4.45 | 20,900 |
| June 30, 2025 | 4.5 | 4.53 | 4.53 | 4.83 | 4.21 | 47,611 |
| June 27, 2025 | 4.46 | 4.41 | 4.41 | 4.72 | 4.31 | 14,782 |
| June 26, 2025 | 4.41 | 4.43 | 4.43 | 4.71 | 4.35 | 24,400 |
| June 25, 2025 | 4.85 | 4.38 | 4.38 | 4.85 | 4.2 | 113,701 |
| June 24, 2025 | 5.25 | 4.96 | 4.96 | 5.25 | 4.63 | 58,361 |
| June 23, 2025 | 5.87 | 5.25 | 5.25 | 6.46 | 5 | 413,409 |
| June 20, 2025 | 5.74 | 5.36 | 5.36 | 5.74 | 5.13 | 102,672 |
| June 18, 2025 | 6.79 | 5.48 | 5.48 | 6.98 | 5.26 | 267,003 |
| June 17, 2025 | 5.52 | 7.08 | 7.08 | 7.9 | 5.36 | 713,400 |
| June 16, 2025 | 5.86 | 6 | 6 | 6.85 | 4.8 | 2.63M |
| June 13, 2025 | 4.65 | 4.54 | 4.54 | 5.2 | 4.21 | 352,328 |
| June 12, 2025 | 3.91 | 4.1 | 4.1 | 4.61 | 3.79 | 120,431 |
| June 11, 2025 | 3.83 | 3.91 | 3.91 | 3.92 | 3.81 | 30,705 |
| June 10, 2025 | 3.79 | 3.77 | 3.77 | 3.84 | 3.77 | 5,700 |
| June 09, 2025 | 3.74 | 3.75 | 3.75 | 3.8 | 3.74 | 4,800 |
| June 06, 2025 | 3.71 | 3.75 | 3.75 | 3.78 | 3.71 | 2,920 |
| June 05, 2025 | 3.8 | 3.75 | 3.75 | 3.8 | 3.7 | 3,022 |
| June 04, 2025 | 3.9 | 3.79 | 3.79 | 3.9 | 3.75 | 5,600 |
| June 03, 2025 | 3.91 | 3.84 | 3.84 | 3.91 | 3.84 | 4,731 |
| June 02, 2025 | 3.92 | 3.95 | 3.95 | 3.97 | 3.91 | 3,328 |
| May 30, 2025 | 3.91 | 3.91 | 3.91 | 3.92 | 3.91 | 5,041 |
| May 29, 2025 | 3.94 | 3.91 | 3.8 | 3.94 | 3.91 | 4,429 |
| May 28, 2025 | 3.85 | 3.92 | 3.81 | 3.92 | 3.85 | 3,912 |
| May 27, 2025 | 3.82 | 3.94 | 3.83 | 3.94 | 3.82 | 6,539 |
| May 23, 2025 | 3.89 | 3.84 | 3.73 | 3.9 | 3.82 | 3,405 |
| May 22, 2025 | 3.85 | 3.86 | 3.75 | 3.89 | 3.85 | 3,100 |