4.76
-0.05(-1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.73 | 4.76 | 4.76 | 5.15 | 4.73 | 40,500 |
| August 21, 2025 | 5.23 | 4.81 | 4.81 | 5.23 | 4.44 | 12,510 |
| August 20, 2025 | 4.43 | 5.05 | 5.05 | 5.43 | 4.24 | 44,131 |
| August 19, 2025 | 4.42 | 4.3 | 4.3 | 4.42 | 4.3 | 1,339 |
| August 18, 2025 | 4.66 | 4.51 | 4.51 | 5.1 | 4.41 | 11,900 |
| August 15, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2,540 |
| August 14, 2025 | 4.96 | 4.65 | 4.65 | 5.04 | 4.48 | 8,720 |
| August 13, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1,630 |
| August 12, 2025 | 4.7 | 4.65 | 4.65 | 4.71 | 4.61 | 1,103 |
| August 11, 2025 | 4.83 | 4.8 | 4.8 | 4.83 | 4.8 | 1,209 |
| August 08, 2025 | 5.02 | 5.09 | 5.09 | 5.35 | 4.95 | 1,805 |
| August 07, 2025 | 4.04 | 5.16 | 5.16 | 6.16 | 3.78 | 25,900 |
| August 06, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 200 |
| August 05, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 93 |
| August 04, 2025 | 3.58 | 4.76 | 4.76 | 4.8 | 3.58 | 4,420 |
| August 01, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 1,600 |
| July 31, 2025 | 4.57 | 4.58 | 4.58 | 4.61 | 4.29 | 1,500 |
| July 30, 2025 | 4.18 | 4.57 | 4.57 | 4.79 | 4.18 | 4,705 |
| July 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 200 |
| July 28, 2025 | 4.72 | 4.63 | 4.63 | 4.72 | 4.63 | 837 |
| July 25, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 45 |
| July 24, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.57 | 1,307 |
| July 23, 2025 | 5 | 5 | 5 | 5 | 5 | 1,619 |
| July 22, 2025 | 5 | 5 | 5 | 5 | 5 | 707 |
| July 21, 2025 | 4.62 | 4.93 | 4.93 | 4.93 | 4.44 | 2,101 |
| July 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 843 |
| July 17, 2025 | 4.65 | 4.91 | 4.91 | 4.91 | 4.61 | 1,900 |
| July 16, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 734 |
| July 15, 2025 | 4.99 | 4.8 | 4.8 | 4.99 | 4.8 | 1,600 |
| July 14, 2025 | 4.6 | 4.93 | 4.93 | 5.15 | 4.6 | 6,212 |
| July 11, 2025 | 4.77 | 4.84 | 4.84 | 4.84 | 4.57 | 5,221 |
| July 10, 2025 | 4.52 | 4.68 | 4.68 | 4.68 | 4.44 | 6,600 |
| July 09, 2025 | 4.33 | 4.61 | 4.61 | 4.68 | 4.33 | 7,800 |
| July 08, 2025 | 4.51 | 4.36 | 4.36 | 4.51 | 4.2 | 4,237 |
| July 07, 2025 | 4.62 | 4.2 | 4.2 | 4.67 | 4.05 | 10,826 |
| July 03, 2025 | 4.27 | 4.24 | 4.24 | 4.51 | 4.24 | 4,300 |
| July 02, 2025 | 4.39 | 4.4 | 4.4 | 4.66 | 4.21 | 24,600 |
| July 01, 2025 | 3.2 | 4.47 | 4.47 | 4.58 | 3.17 | 122,720 |
| June 30, 2025 | 3.26 | 3.18 | 3.18 | 3.26 | 3.05 | 11,200 |
| June 27, 2025 | 3.19 | 3.12 | 3.12 | 3.47 | 3.12 | 6,527 |
| June 26, 2025 | 2.98 | 3.3 | 3.3 | 3.33 | 2.92 | 8,617 |
| June 25, 2025 | 2.82 | 3.07 | 3.07 | 3.15 | 2.82 | 4,800 |
| June 24, 2025 | 2.82 | 2.83 | 2.83 | 2.88 | 2.82 | 1,400 |
| June 23, 2025 | 3.09 | 2.9 | 2.9 | 3.09 | 2.68 | 2,200 |
| June 20, 2025 | 2.9 | 2.87 | 2.87 | 3.1 | 2.74 | 5,300 |
| June 18, 2025 | 2.92 | 2.81 | 2.81 | 2.92 | 2.81 | 1,208 |
| June 17, 2025 | 2.73 | 2.85 | 2.85 | 2.98 | 2.73 | 1,623 |
| June 16, 2025 | 2.73 | 2.75 | 2.75 | 2.9 | 2.73 | 4,802 |
| June 13, 2025 | 3.15 | 2.76 | 2.76 | 3.15 | 2.76 | 1,654 |
| June 12, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 307 |
| June 11, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 506 |
| June 10, 2025 | 2.9 | 2.76 | 2.76 | 3.1 | 2.76 | 2,408 |
| June 09, 2025 | 2.96 | 2.78 | 2.78 | 2.96 | 2.76 | 900 |
| June 06, 2025 | 2.76 | 2.77 | 2.77 | 2.77 | 2.76 | 411 |
| June 05, 2025 | 2.76 | 2.75 | 2.75 | 2.76 | 2.75 | 705 |
| June 04, 2025 | 2.78 | 2.74 | 2.74 | 2.78 | 2.74 | 835 |
| June 03, 2025 | 2.85 | 2.78 | 2.78 | 2.93 | 2.78 | 3,019 |
| June 02, 2025 | 2.81 | 2.86 | 2.86 | 2.95 | 2.81 | 1,000 |
| May 30, 2025 | 2.88 | 2.86 | 2.86 | 2.88 | 2.86 | 1,115 |
| May 29, 2025 | 2.87 | 2.9 | 2.9 | 2.9 | 2.87 | 2,044 |