4.69
-0.15(-3.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 4.89 | 4.69 | 4.69 | 4.89 | 4.62 | 31,275 |
| July 31, 2025 | 4.67 | 4.84 | 4.84 | 4.87 | 4.67 | 16,100 |
| July 30, 2025 | 4.97 | 4.74 | 4.74 | 4.97 | 4.68 | 41,613 |
| July 29, 2025 | 4.96 | 5 | 5 | 5.01 | 4.96 | 9,798 |
| July 28, 2025 | 4.94 | 4.98 | 4.98 | 5.01 | 4.9 | 16,847 |
| July 25, 2025 | 4.92 | 5.01 | 5.01 | 5.05 | 4.92 | 34,549 |
| July 24, 2025 | 5.06 | 5.01 | 5.01 | 5.06 | 4.96 | 22,926 |
| July 23, 2025 | 4.79 | 5 | 5 | 5.04 | 4.79 | 14,200 |
| July 22, 2025 | 4.92 | 4.84 | 4.84 | 5.04 | 4.83 | 29,044 |
| July 21, 2025 | 4.82 | 4.95 | 4.95 | 5 | 4.73 | 35,600 |
| July 18, 2025 | 4.87 | 4.77 | 4.77 | 4.87 | 4.73 | 21,400 |
| July 17, 2025 | 4.88 | 4.83 | 4.83 | 4.89 | 4.76 | 14,900 |
| July 16, 2025 | 5.09 | 4.86 | 4.86 | 5.1 | 4.74 | 61,104 |
| July 15, 2025 | 4.91 | 5.03 | 5.03 | 5.03 | 4.86 | 21,808 |
| July 14, 2025 | 4.93 | 5 | 5 | 5.21 | 4.82 | 113,000 |
| July 11, 2025 | 4.96 | 5 | 5 | 5.07 | 4.96 | 20,800 |
| July 10, 2025 | 4.99 | 5.02 | 5.02 | 5.06 | 4.87 | 53,434 |
| July 09, 2025 | 4.95 | 4.92 | 4.92 | 4.99 | 4.87 | 14,900 |
| July 08, 2025 | 5.06 | 4.96 | 4.96 | 5.06 | 4.9 | 123,389 |
| July 07, 2025 | 4.87 | 5 | 5 | 5.02 | 4.87 | 52,845 |
| July 03, 2025 | 5.04 | 4.94 | 4.94 | 5.04 | 4.92 | 2,300 |
| July 02, 2025 | 5.01 | 4.98 | 4.98 | 5.07 | 4.96 | 40,000 |
| July 01, 2025 | 4.95 | 5 | 4.98 | 5.03 | 4.94 | 16,937 |
| June 30, 2025 | 4.94 | 4.96 | 4.96 | 4.99 | 4.93 | 22,200 |
| June 27, 2025 | 4.77 | 4.94 | 4.94 | 5.07 | 4.77 | 62,800 |
| June 26, 2025 | 4.76 | 4.78 | 4.78 | 4.83 | 4.69 | 32,400 |
| June 25, 2025 | 4.79 | 4.72 | 4.72 | 4.81 | 4.67 | 14,000 |
| June 24, 2025 | 4.77 | 4.79 | 4.79 | 4.87 | 4.44 | 51,740 |
| June 23, 2025 | 4.66 | 4.78 | 4.78 | 4.96 | 4.66 | 70,300 |
| June 20, 2025 | 4.89 | 4.66 | 4.66 | 4.89 | 4.64 | 81,789 |
| June 18, 2025 | 4.93 | 4.86 | 4.86 | 5 | 4.85 | 9,820 |
| June 17, 2025 | 4.95 | 4.93 | 4.93 | 4.95 | 4.84 | 15,025 |
| June 16, 2025 | 4.95 | 4.96 | 4.96 | 5.08 | 4.93 | 39,200 |
| June 13, 2025 | 4.91 | 4.93 | 4.93 | 5 | 4.87 | 43,643 |
| June 12, 2025 | 4.92 | 4.95 | 4.95 | 4.95 | 4.84 | 8,200 |
| June 11, 2025 | 5 | 4.91 | 4.91 | 5 | 4.85 | 13,709 |
| June 10, 2025 | 4.89 | 4.96 | 4.96 | 5 | 4.89 | 19,000 |
| June 09, 2025 | 4.87 | 4.93 | 4.83 | 5.03 | 4.87 | 52,321 |
| June 06, 2025 | 4.95 | 4.83 | 4.83 | 4.95 | 4.76 | 23,128 |
| June 05, 2025 | 4.98 | 4.91 | 4.91 | 5.08 | 4.87 | 25,508 |
| June 04, 2025 | 5.02 | 4.91 | 4.91 | 5.1 | 4.9 | 16,500 |
| June 03, 2025 | 4.97 | 4.95 | 4.95 | 5.02 | 4.95 | 11,863 |
| June 02, 2025 | 5.08 | 5.02 | 5.02 | 5.15 | 4.94 | 41,600 |
| May 30, 2025 | 4.9 | 4.99 | 4.99 | 5.09 | 4.98 | 30,733 |
| May 29, 2025 | 5 | 4.95 | 4.95 | 5.2 | 4.91 | 41,958 |
| May 28, 2025 | 4.98 | 4.99 | 4.99 | 5.1 | 4.95 | 51,600 |
| May 27, 2025 | 4.97 | 4.93 | 4.93 | 5.12 | 4.93 | 42,355 |
| May 23, 2025 | 5.29 | 5.02 | 5.02 | 5.43 | 4.98 | 191,434 |
| May 22, 2025 | 5.52 | 5.34 | 5.34 | 5.52 | 5.27 | 1,066 |
| May 21, 2025 | 5.36 | 5.48 | 5.48 | 5.49 | 5.36 | 7,746 |
| May 20, 2025 | 5.28 | 5.45 | 5.45 | 5.5 | 5.25 | 30,500 |
| May 19, 2025 | 5.18 | 5.23 | 5.23 | 5.3 | 5.13 | 2,919 |
| May 16, 2025 | 5.21 | 5.2 | 5.2 | 5.27 | 5.16 | 5,719 |
| May 15, 2025 | 5.34 | 5.3 | 5.3 | 5.34 | 5.24 | 2,438 |
| May 14, 2025 | 5.3 | 5.34 | 5.34 | 5.45 | 5.3 | 8,800 |
| May 13, 2025 | 5.22 | 5.32 | 5.32 | 5.38 | 5.22 | 14,800 |
| May 12, 2025 | 5.26 | 5.28 | 5.28 | 5.43 | 5.2 | 14,500 |
| May 09, 2025 | 5.27 | 5.15 | 5.15 | 5.27 | 5.15 | 4,600 |
| May 08, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.16 | 16,469 |
| May 07, 2025 | 5.4 | 5.15 | 5.15 | 5.4 | 5.15 | 16,700 |