4.40
-0.2(-4.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 2,305 |
| August 14, 2025 | 4.65 | 4.6 | 4.6 | 4.68 | 4.6 | 14,247 |
| August 13, 2025 | 4.6 | 4.7 | 4.7 | 4.85 | 4.6 | 283,933 |
| August 12, 2025 | 5 | 4.65 | 4.65 | 5 | 4.65 | 5,030 |
| August 11, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.65 | 35,105 |
| August 08, 2025 | 4.65 | 4.75 | 4.75 | 4.8 | 4.65 | 14,420 |
| August 07, 2025 | 4.75 | 4.68 | 4.68 | 4.75 | 4.68 | 12,900 |
| August 06, 2025 | 4.68 | 4.75 | 4.75 | 4.83 | 4.65 | 35,003 |
| August 05, 2025 | 4.8 | 4.75 | 4.75 | 4.8 | 4.68 | 16,110 |
| August 04, 2025 | 4.9 | 4.85 | 4.85 | 4.9 | 4.68 | 623 |
| August 01, 2025 | 4.68 | 4.85 | 4.85 | 4.85 | 4.65 | 10,300 |
| July 31, 2025 | 4.65 | 4.9 | 4.9 | 4.9 | 4.65 | 64,026 |
| July 30, 2025 | 4.5 | 4.68 | 4.68 | 4.75 | 4.5 | 16,122 |
| July 29, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.65 | 41,000 |
| July 28, 2025 | 4.65 | 4.68 | 4.68 | 5 | 4.65 | 1,801 |
| July 25, 2025 | 4.6 | 4.65 | 4.65 | 4.65 | 4.6 | 2,339 |
| July 24, 2025 | 4.65 | 4.83 | 4.83 | 4.83 | 4.65 | 41,400 |
| July 23, 2025 | 5.1 | 4.65 | 4.65 | 5.1 | 4.65 | 28,200 |
| July 22, 2025 | 4.85 | 4.6 | 4.6 | 4.85 | 4.6 | 12,700 |
| July 21, 2025 | 4.6 | 4.6 | 4.6 | 4.9 | 4.6 | 65,900 |
| July 18, 2025 | 4.6 | 4.9 | 4.9 | 4.9 | 4.6 | 47,600 |
| July 17, 2025 | 4.9 | 4.9 | 4.9 | 4.95 | 4.9 | 3,924 |
| July 16, 2025 | 4.65 | 4.61 | 4.61 | 5.05 | 4.6 | 64,446 |
| July 15, 2025 | 4.4 | 4.95 | 4.95 | 5.05 | 4.4 | 23,036 |
| July 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.75 | 1,914 |
| July 11, 2025 | 4.6 | 5.05 | 5.05 | 5.05 | 4.6 | 88,700 |
| July 10, 2025 | 4.4 | 4.6 | 4.6 | 4.75 | 4.4 | 10,100 |
| July 09, 2025 | 4.8 | 4.7 | 4.7 | 4.95 | 4.21 | 134,700 |
| July 08, 2025 | 4.1 | 4.21 | 4.21 | 4.95 | 4.1 | 42,300 |
| July 07, 2025 | 4.85 | 4.95 | 4.95 | 4.95 | 4.85 | 252 |
| July 03, 2025 | 4.01 | 4.85 | 4.85 | 4.85 | 4.01 | 2,700 |
| July 02, 2025 | 4.7 | 4.85 | 4.85 | 4.87 | 4.7 | 1,400 |
| July 01, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 |
| June 30, 2025 | 4.6 | 4.7 | 4.7 | 4.74 | 4.6 | 67,700 |
| June 27, 2025 | 4.75 | 4.6 | 4.6 | 4.75 | 4.1 | 156,300 |
| June 26, 2025 | 4.2 | 4.5 | 4.5 | 4.75 | 4.2 | 43,000 |
| June 25, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 8,600 |
| June 24, 2025 | 4.5 | 4.5 | 4.5 | 4.75 | 4.5 | 114,100 |
| June 23, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 250,000 |
| June 20, 2025 | 4.5 | 4.5 | 4.5 | 4.6 | 3 | 249,700 |
| June 18, 2025 | 4.55 | 4.45 | 4.45 | 4.55 | 4.3 | 3,900 |
| June 17, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.1 | 147,900 |
| June 16, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 1,002 |
| June 13, 2025 | 4.2 | 4.5 | 4.5 | 4.5 | 4.2 | 270,300 |
| June 12, 2025 | 4.4 | 4.4 | 4.4 | 4.75 | 4.4 | 35,700 |
| June 11, 2025 | 4.75 | 4.4 | 4.4 | 4.75 | 4.4 | 2,500 |
| June 10, 2025 | 4.35 | 4.4 | 4.4 | 4.4 | 4.35 | 1,600 |
| June 09, 2025 | 4.05 | 4.4 | 4.4 | 4.5 | 4.05 | 81,500 |
| June 06, 2025 | 4.5 | 4.4 | 4.4 | 4.5 | 4.4 | 1,800 |
| June 05, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.4 | 4,900 |
| June 04, 2025 | 4.3 | 4.3 | 4.3 | 4.5 | 4.3 | 233,144 |
| June 03, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 62,741 |
| June 02, 2025 | 4.3 | 4.3 | 4.3 | 4.3 | 4.05 | 137,000 |
| May 30, 2025 | 4.25 | 4.3 | 4.3 | 4.4 | 4.25 | 26,900 |
| May 29, 2025 | 4.75 | 4.2 | 4.2 | 4.75 | 4.05 | 1.07M |
| May 28, 2025 | 4.75 | 4.25 | 4.25 | 4.75 | 4.2 | 346,300 |
| May 27, 2025 | 4.4 | 4.25 | 4.25 | 4.4 | 4.2 | 296,800 |
| May 23, 2025 | 4.2 | 4.4 | 4.4 | 4.4 | 4.2 | 7,000 |
| May 22, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 25,000 |
| May 21, 2025 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 200 |