4.99
+0.05(+1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.95 | 4.94 | 4.94 | 5.02 | 4.91 | 521,439 |
| August 14, 2025 | 4.83 | 4.93 | 4.93 | 4.99 | 4.83 | 591,460 |
| August 13, 2025 | 4.86 | 4.86 | 4.86 | 5.05 | 4.81 | 1.13M |
| August 12, 2025 | 4.64 | 4.86 | 4.86 | 4.86 | 4.62 | 867,887 |
| August 11, 2025 | 4.44 | 4.64 | 4.64 | 4.68 | 4.43 | 987,089 |
| August 08, 2025 | 4.47 | 4.5 | 4.5 | 4.5 | 4.22 | 1.73M |
| August 07, 2025 | 4.08 | 4 | 4 | 4.19 | 3.95 | 617,100 |
| August 06, 2025 | 4.13 | 4.05 | 4.05 | 4.16 | 4.02 | 825,034 |
| August 05, 2025 | 4.04 | 4.01 | 4.01 | 4.22 | 4 | 325,000 |
| August 04, 2025 | 4.08 | 4.08 | 4.08 | 4.23 | 4.01 | 377,683 |
| August 01, 2025 | 4.17 | 4.11 | 4.11 | 4.21 | 4.05 | 207,967 |
| July 31, 2025 | 4.22 | 4.25 | 4.25 | 4.27 | 4.18 | 112,911 |
| July 30, 2025 | 4.33 | 4.24 | 4.24 | 4.4 | 4.17 | 355,200 |
| July 29, 2025 | 4.29 | 4.35 | 4.35 | 4.39 | 4.21 | 158,853 |
| July 28, 2025 | 4.29 | 4.25 | 4.25 | 4.31 | 4.1 | 320,441 |
| July 25, 2025 | 4.33 | 4.26 | 4.26 | 4.33 | 4.24 | 81,928 |
| July 24, 2025 | 4.31 | 4.33 | 4.33 | 4.39 | 4.29 | 270,600 |
| July 23, 2025 | 4.38 | 4.34 | 4.34 | 4.45 | 4.3 | 494,426 |
| July 22, 2025 | 4.3 | 4.34 | 4.34 | 4.46 | 4.3 | 836,600 |
| July 21, 2025 | 4.24 | 4.3 | 4.3 | 4.32 | 4.22 | 532,319 |
| July 18, 2025 | 4.28 | 4.24 | 4.24 | 4.35 | 4.22 | 416,600 |
| July 17, 2025 | 4.25 | 4.29 | 4.29 | 4.35 | 4.2 | 581,980 |
| July 16, 2025 | 4.26 | 4.26 | 4.26 | 4.35 | 4.26 | 496,709 |
| July 15, 2025 | 4.25 | 4.28 | 4.28 | 4.38 | 4.25 | 548,435 |
| July 14, 2025 | 4.23 | 4.27 | 4.27 | 4.37 | 4.23 | 669,900 |
| July 11, 2025 | 4.24 | 4.28 | 4.28 | 4.37 | 4.24 | 499,916 |
| July 10, 2025 | 4.31 | 4.24 | 4.24 | 4.36 | 4.24 | 516,481 |
| July 09, 2025 | 4.26 | 4.28 | 4.28 | 4.35 | 4.25 | 491,800 |
| July 08, 2025 | 4.22 | 4.26 | 4.26 | 4.38 | 4.22 | 728,814 |
| July 07, 2025 | 4.27 | 4.24 | 4.24 | 4.41 | 4.22 | 419,830 |
| July 03, 2025 | 4.29 | 4.27 | 4.27 | 4.4 | 4.26 | 370,100 |
| July 02, 2025 | 4.27 | 4.33 | 4.33 | 4.42 | 4.24 | 938,800 |
| July 01, 2025 | 4.24 | 4.24 | 4.24 | 4.37 | 4.2 | 748,100 |
| June 30, 2025 | 4.28 | 4.27 | 4.27 | 4.47 | 4.27 | 718,228 |
| June 27, 2025 | 4.33 | 4.33 | 4.33 | 4.5 | 4.31 | 528,600 |
| June 26, 2025 | 4.24 | 4.29 | 4.29 | 4.42 | 4.24 | 361,600 |
| June 25, 2025 | 4.42 | 4.24 | 4.24 | 4.54 | 4.24 | 576,600 |
| June 24, 2025 | 4.55 | 4.44 | 4.44 | 4.67 | 4.41 | 769,800 |
| June 23, 2025 | 4.7 | 4.61 | 4.61 | 4.82 | 4.6 | 376,700 |
| June 20, 2025 | 4.4 | 4.67 | 4.67 | 4.86 | 4.4 | 991,619 |
| June 18, 2025 | 4.73 | 4.53 | 4.53 | 4.82 | 4.48 | 419,300 |
| June 17, 2025 | 4.45 | 4.69 | 4.69 | 4.7 | 4.43 | 517,100 |
| June 16, 2025 | 4.3 | 4.43 | 4.43 | 4.46 | 4.3 | 350,200 |
| June 13, 2025 | 4.41 | 4.31 | 4.31 | 4.49 | 4.28 | 549,500 |
| June 12, 2025 | 4.12 | 4.34 | 4.34 | 4.36 | 4.12 | 509,101 |
| June 11, 2025 | 4.05 | 4.16 | 4.16 | 4.18 | 4.05 | 357,294 |
| June 10, 2025 | 4.08 | 4.02 | 4.02 | 4.24 | 3.98 | 583,900 |
| June 09, 2025 | 3.87 | 4.07 | 4.07 | 4.11 | 3.87 | 755,122 |
| June 06, 2025 | 3.64 | 3.8 | 3.8 | 3.92 | 3.64 | 422,100 |
| June 05, 2025 | 3.39 | 3.63 | 3.63 | 3.66 | 3.37 | 467,700 |
| June 04, 2025 | 3.41 | 3.39 | 3.39 | 3.54 | 3.32 | 324,100 |
| June 03, 2025 | 3.34 | 3.4 | 3.4 | 3.55 | 3.34 | 341,600 |
| June 02, 2025 | 3.54 | 3.38 | 3.38 | 3.62 | 3.36 | 441,726 |
| May 30, 2025 | 3.26 | 3.49 | 3.49 | 3.73 | 3.26 | 839,212 |
| May 29, 2025 | 3.51 | 3.22 | 3.22 | 3.55 | 3.1 | 413,200 |
| May 28, 2025 | 3.38 | 3.45 | 3.45 | 3.48 | 3.37 | 172,048 |
| May 27, 2025 | 3.32 | 3.35 | 3.35 | 3.39 | 3.2 | 89,526 |
| May 23, 2025 | 3.29 | 3.29 | 3.29 | 3.35 | 3.25 | 113,436 |
| May 22, 2025 | 3.39 | 3.38 | 3.38 | 3.44 | 3.26 | 143,830 |
| May 21, 2025 | 3.65 | 3.38 | 3.38 | 3.75 | 3.36 | 295,700 |