4.00
+0.01(+0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.09 | 3.99 | 3.99 | 4.13 | 3.52 | 531,213 |
| August 14, 2025 | 4.06 | 4.06 | 4.06 | 4.34 | 3.81 | 303,251 |
| August 13, 2025 | 4.55 | 4.39 | 4.24 | 4.61 | 4.24 | 295,237 |
| August 12, 2025 | 4.6 | 4.55 | 4.39 | 4.69 | 4.35 | 221,903 |
| August 11, 2025 | 4.5 | 4.63 | 4.47 | 4.65 | 4.37 | 155,700 |
| August 08, 2025 | 4.66 | 4.45 | 4.3 | 4.76 | 3.86 | 432,200 |
| August 07, 2025 | 4.67 | 4.57 | 4.41 | 4.74 | 4.53 | 94,235 |
| August 06, 2025 | 4.51 | 4.65 | 4.49 | 4.76 | 4.5 | 116,400 |
| August 05, 2025 | 4.5 | 4.53 | 4.53 | 4.56 | 4.45 | 132,500 |
| August 04, 2025 | 4.4 | 4.5 | 4.5 | 4.55 | 4.36 | 78,318 |
| August 01, 2025 | 4.36 | 4.35 | 4.35 | 4.41 | 4.25 | 94,649 |
| July 31, 2025 | 4.56 | 4.39 | 4.39 | 4.57 | 4.36 | 101,303 |
| July 30, 2025 | 4.67 | 4.56 | 4.56 | 4.68 | 4.51 | 85,105 |
| July 29, 2025 | 4.75 | 4.57 | 4.57 | 4.75 | 4.57 | 131,000 |
| July 28, 2025 | 4.82 | 4.62 | 4.62 | 4.89 | 4.62 | 74,100 |
| July 25, 2025 | 4.95 | 4.86 | 4.86 | 5 | 4.81 | 98,814 |
| July 24, 2025 | 5.17 | 4.94 | 4.94 | 5.24 | 4.78 | 223,900 |
| July 23, 2025 | 4.88 | 5.24 | 5.24 | 5.26 | 4.82 | 140,212 |
| July 22, 2025 | 4.75 | 4.8 | 4.8 | 4.88 | 4.73 | 72,300 |
| July 21, 2025 | 4.65 | 4.74 | 4.74 | 4.81 | 4.65 | 85,709 |
| July 18, 2025 | 4.82 | 4.62 | 4.62 | 4.83 | 4.61 | 126,900 |
| July 17, 2025 | 4.78 | 4.73 | 4.73 | 4.89 | 4.72 | 124,526 |
| July 16, 2025 | 4.56 | 4.77 | 4.77 | 4.81 | 4.56 | 125,612 |
| July 15, 2025 | 4.71 | 4.56 | 4.56 | 4.72 | 4.55 | 77,724 |
| July 14, 2025 | 4.95 | 4.75 | 4.75 | 4.98 | 4.64 | 95,900 |
| July 11, 2025 | 4.58 | 4.95 | 4.95 | 4.99 | 4.47 | 322,300 |
| July 10, 2025 | 4.66 | 4.58 | 4.58 | 4.83 | 4.4 | 333,403 |
| July 09, 2025 | 4.81 | 4.73 | 4.73 | 4.95 | 4.65 | 309,010 |
| July 08, 2025 | 4.59 | 4.8 | 4.8 | 4.91 | 4.55 | 166,423 |
| July 07, 2025 | 4.66 | 4.6 | 4.6 | 4.69 | 4.56 | 144,525 |
| July 03, 2025 | 4.73 | 4.7 | 4.7 | 4.83 | 4.69 | 54,902 |
| July 02, 2025 | 4.37 | 4.67 | 4.67 | 4.72 | 4.33 | 198,200 |
| July 01, 2025 | 4.18 | 4.35 | 4.35 | 4.44 | 4.1 | 109,225 |
| June 30, 2025 | 4.35 | 4.19 | 4.19 | 4.39 | 4.1 | 197,088 |
| June 27, 2025 | 4.31 | 4.32 | 4.32 | 4.53 | 4.3 | 390,202 |
| June 26, 2025 | 4.14 | 4.33 | 4.33 | 4.33 | 4.11 | 125,101 |
| June 25, 2025 | 4.03 | 4.11 | 4.11 | 4.2 | 3.93 | 205,000 |
| June 24, 2025 | 3.9 | 4.05 | 4.05 | 4.09 | 3.9 | 67,000 |
| June 23, 2025 | 3.89 | 3.89 | 3.89 | 3.95 | 3.85 | 87,209 |
| June 20, 2025 | 3.93 | 3.87 | 3.87 | 3.99 | 3.85 | 179,800 |
| June 18, 2025 | 3.85 | 3.92 | 3.92 | 3.99 | 3.85 | 38,645 |
| June 17, 2025 | 3.85 | 3.85 | 3.85 | 3.91 | 3.85 | 67,609 |
| June 16, 2025 | 3.87 | 3.93 | 3.93 | 3.98 | 3.84 | 70,733 |
| June 13, 2025 | 3.94 | 3.82 | 3.82 | 4 | 3.8 | 91,800 |
| June 12, 2025 | 4 | 4.01 | 4.01 | 4.09 | 3.96 | 62,614 |
| June 11, 2025 | 4.22 | 4 | 4 | 4.22 | 4 | 99,900 |
| June 10, 2025 | 4.09 | 4.18 | 4.18 | 4.24 | 4.07 | 172,500 |
| June 09, 2025 | 4.06 | 4.09 | 4.09 | 4.34 | 4.05 | 253,500 |
| June 06, 2025 | 3.87 | 3.97 | 3.97 | 3.98 | 3.82 | 99,641 |
| June 05, 2025 | 3.82 | 3.8 | 3.8 | 3.88 | 3.78 | 51,824 |
| June 04, 2025 | 3.87 | 3.83 | 3.83 | 3.94 | 3.79 | 74,432 |
| June 03, 2025 | 3.75 | 3.88 | 3.88 | 3.91 | 3.75 | 81,529 |
| June 02, 2025 | 4.11 | 3.76 | 3.76 | 4.13 | 3.76 | 137,200 |
| May 30, 2025 | 3.9 | 4.16 | 4.16 | 4.2 | 3.87 | 211,200 |
| May 29, 2025 | 3.71 | 3.9 | 3.9 | 4.09 | 3.71 | 306,500 |
| May 28, 2025 | 3.7 | 3.65 | 3.65 | 3.78 | 3.61 | 166,844 |
| May 27, 2025 | 3.44 | 3.71 | 3.71 | 3.82 | 3.44 | 321,100 |
| May 23, 2025 | 3.38 | 3.4 | 3.4 | 3.43 | 3.31 | 180,048 |
| May 22, 2025 | 3.43 | 3.37 | 3.37 | 3.47 | 3.37 | 122,400 |
| May 21, 2025 | 3.45 | 3.46 | 3.46 | 3.55 | 3.38 | 180,100 |