4.27
-0.04(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.3 | 4.27 | 4.26 | 4.36 | 4.25 | 24,576 |
| August 15, 2025 | 4.36 | 4.31 | 4.31 | 4.42 | 4.25 | 35,774 |
| August 14, 2025 | 4.46 | 4.36 | 4.36 | 4.49 | 4.31 | 23,500 |
| August 13, 2025 | 4.51 | 4.47 | 4.47 | 4.56 | 4.28 | 39,171 |
| August 12, 2025 | 4.26 | 4.44 | 4.44 | 4.69 | 4.25 | 180,406 |
| August 11, 2025 | 5 | 4.95 | 4.75 | 5.1 | 4.87 | 217,329 |
| August 08, 2025 | 4.94 | 4.9 | 4.7 | 5.09 | 4.87 | 80,728 |
| August 07, 2025 | 4.95 | 4.89 | 4.69 | 4.97 | 4.87 | 27,946 |
| August 06, 2025 | 4.94 | 4.86 | 4.66 | 4.98 | 4.81 | 29,800 |
| August 05, 2025 | 4.8 | 4.98 | 4.78 | 4.98 | 4.78 | 68,309 |
| August 04, 2025 | 4.7 | 4.79 | 4.6 | 4.8 | 4.68 | 32,102 |
| August 01, 2025 | 4.66 | 4.65 | 4.65 | 4.72 | 4.61 | 18,000 |
| July 31, 2025 | 4.59 | 4.66 | 4.66 | 4.72 | 4.59 | 15,200 |
| July 30, 2025 | 4.62 | 4.62 | 4.62 | 4.7 | 4.6 | 10,200 |
| July 29, 2025 | 4.68 | 4.64 | 4.64 | 4.73 | 4.62 | 23,900 |
| July 28, 2025 | 4.63 | 4.67 | 4.67 | 4.68 | 4.62 | 8,400 |
| July 25, 2025 | 4.6 | 4.63 | 4.63 | 4.66 | 4.6 | 11,900 |
| July 24, 2025 | 4.59 | 4.59 | 4.59 | 4.7 | 4.57 | 9,536 |
| July 23, 2025 | 4.7 | 4.59 | 4.59 | 4.7 | 4.52 | 18,648 |
| July 22, 2025 | 4.57 | 4.65 | 4.65 | 4.68 | 4.48 | 19,024 |
| July 21, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.49 | 9,043 |
| July 18, 2025 | 4.41 | 4.48 | 4.48 | 4.57 | 4.41 | 13,950 |
| July 17, 2025 | 4.5 | 4.44 | 4.44 | 4.58 | 4.44 | 15,700 |
| July 16, 2025 | 4.49 | 4.5 | 4.5 | 4.59 | 4.48 | 9,537 |
| July 15, 2025 | 4.51 | 4.47 | 4.47 | 4.56 | 4.43 | 12,600 |
| July 14, 2025 | 4.57 | 4.51 | 4.51 | 4.66 | 4.51 | 7,800 |
| July 11, 2025 | 4.51 | 4.56 | 4.56 | 4.66 | 4.5 | 12,844 |
| July 10, 2025 | 4.66 | 4.57 | 4.57 | 4.69 | 4.51 | 13,200 |
| July 09, 2025 | 4.65 | 4.6 | 4.6 | 4.75 | 4.55 | 14,700 |
| July 08, 2025 | 4.69 | 4.61 | 4.61 | 4.78 | 4.6 | 14,470 |
| July 07, 2025 | 4.57 | 4.7 | 4.7 | 4.8 | 4.55 | 19,400 |
| July 03, 2025 | 4.59 | 4.62 | 4.62 | 4.65 | 4.58 | 8,640 |
| July 02, 2025 | 4.5 | 4.58 | 4.58 | 4.58 | 4.5 | 15,803 |
| July 01, 2025 | 4.38 | 4.46 | 4.46 | 4.49 | 4.35 | 9,729 |
| June 30, 2025 | 4.33 | 4.33 | 4.33 | 4.47 | 4.33 | 15,547 |
| June 27, 2025 | 4.34 | 4.33 | 4.33 | 4.42 | 4.29 | 9,200 |
| June 26, 2025 | 4.37 | 4.34 | 4.34 | 4.48 | 4.28 | 14,700 |
| June 25, 2025 | 4.37 | 4.33 | 4.33 | 4.38 | 4.27 | 22,216 |
| June 24, 2025 | 4.4 | 4.34 | 4.34 | 4.59 | 4.34 | 20,200 |
| June 23, 2025 | 4.46 | 4.42 | 4.42 | 4.53 | 4.42 | 18,900 |
| June 20, 2025 | 4.59 | 4.45 | 4.45 | 4.64 | 4.45 | 20,300 |
| June 18, 2025 | 4.65 | 4.58 | 4.58 | 4.67 | 4.56 | 7,118 |
| June 17, 2025 | 4.6 | 4.65 | 4.65 | 4.7 | 4.6 | 9,400 |
| June 16, 2025 | 4.68 | 4.6 | 4.6 | 4.77 | 4.6 | 9,645 |
| June 13, 2025 | 4.73 | 4.61 | 4.61 | 4.73 | 4.61 | 13,800 |
| June 12, 2025 | 4.65 | 4.7 | 4.7 | 4.77 | 4.63 | 18,100 |
| June 11, 2025 | 4.71 | 4.65 | 4.65 | 4.77 | 4.65 | 14,646 |
| June 10, 2025 | 4.73 | 4.77 | 4.77 | 4.9 | 4.61 | 10,571 |
| June 09, 2025 | 4.7 | 4.61 | 4.61 | 4.83 | 4.6 | 24,537 |
| June 06, 2025 | 4.83 | 4.72 | 4.72 | 4.85 | 4.7 | 28,500 |
| June 05, 2025 | 4.81 | 4.83 | 4.83 | 4.88 | 4.71 | 20,435 |
| June 04, 2025 | 4.83 | 4.79 | 4.79 | 4.88 | 4.7 | 29,800 |
| June 03, 2025 | 4.89 | 4.8 | 4.8 | 4.9 | 4.78 | 15,804 |
| June 02, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.8 | 33,111 |
| May 30, 2025 | 4.87 | 4.81 | 4.81 | 4.93 | 4.72 | 8,304 |
| May 29, 2025 | 4.92 | 4.87 | 4.87 | 4.92 | 4.67 | 24,833 |
| May 28, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.85 | 17,700 |
| May 27, 2025 | 4.69 | 4.85 | 4.85 | 4.85 | 4.69 | 23,518 |
| May 23, 2025 | 4.6 | 4.64 | 4.64 | 4.76 | 4.57 | 14,600 |
| May 22, 2025 | 4.52 | 4.63 | 4.63 | 4.77 | 4.52 | 17,716 |