4.30
+0.005(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.31 | 4.29 | 4.29 | 4.31 | 4.29 | 12,500 |
| August 14, 2025 | 4.28 | 4.27 | 4.27 | 4.32 | 4.25 | 8,400 |
| August 13, 2025 | 4.39 | 4.32 | 4.32 | 4.42 | 4.3 | 48,900 |
| August 12, 2025 | 4.18 | 4.32 | 4.32 | 4.35 | 4.18 | 36,800 |
| August 11, 2025 | 4.21 | 4.16 | 4.16 | 4.25 | 4.16 | 22,000 |
| August 08, 2025 | 4.11 | 4.25 | 4.25 | 4.25 | 4.11 | 31,500 |
| August 07, 2025 | 4.57 | 4.05 | 4.05 | 4.58 | 4.05 | 157,007 |
| August 06, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.55 | 8,122 |
| August 05, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.54 | 25,107 |
| August 04, 2025 | 4.52 | 4.54 | 4.54 | 4.59 | 4.52 | 9,000 |
| August 01, 2025 | 4.5 | 4.52 | 4.52 | 4.54 | 4.5 | 5,434 |
| July 31, 2025 | 4.62 | 4.5 | 4.5 | 4.62 | 4.5 | 48,452 |
| July 30, 2025 | 4.61 | 4.6 | 4.6 | 4.62 | 4.6 | 5,000 |
| July 29, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.59 | 1,700 |
| July 28, 2025 | 4.6 | 4.58 | 4.58 | 4.62 | 4.56 | 121,800 |
| July 25, 2025 | 4.68 | 4.61 | 4.61 | 4.69 | 4.61 | 4,713 |
| July 24, 2025 | 4.6 | 4.66 | 4.66 | 4.7 | 4.6 | 67,545 |
| July 23, 2025 | 4.59 | 4.55 | 4.55 | 4.6 | 4.55 | 6,900 |
| July 22, 2025 | 4.58 | 4.53 | 4.53 | 4.61 | 4.53 | 10,200 |
| July 21, 2025 | 4.57 | 4.59 | 4.59 | 4.6 | 4.54 | 12,300 |
| July 18, 2025 | 4.57 | 4.54 | 4.54 | 4.58 | 4.52 | 5,600 |
| July 17, 2025 | 4.55 | 4.51 | 4.51 | 4.58 | 4.51 | 7,200 |
| July 16, 2025 | 4.54 | 4.51 | 4.51 | 4.56 | 4.51 | 3,800 |
| July 15, 2025 | 4.49 | 4.51 | 4.51 | 4.55 | 4.49 | 4,200 |
| July 14, 2025 | 4.56 | 4.5 | 4.5 | 4.58 | 4.5 | 13,800 |
| July 11, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.56 | 8,500 |
| July 10, 2025 | 4.55 | 4.59 | 4.59 | 4.59 | 4.55 | 2,014 |
| July 09, 2025 | 4.55 | 4.58 | 4.58 | 4.59 | 4.55 | 9,500 |
| July 08, 2025 | 4.56 | 4.54 | 4.54 | 4.58 | 4.54 | 11,940 |
| July 07, 2025 | 4.56 | 4.51 | 4.51 | 4.59 | 4.51 | 12,532 |
| July 03, 2025 | 4.52 | 4.53 | 4.53 | 4.57 | 4.52 | 2,912 |
| July 02, 2025 | 4.54 | 4.52 | 4.52 | 4.54 | 4.5 | 1,123 |
| July 01, 2025 | 4.42 | 4.49 | 4.49 | 4.62 | 4.42 | 8,500 |
| June 30, 2025 | 4.51 | 4.47 | 4.47 | 4.51 | 4.47 | 2,100 |
| June 27, 2025 | 4.45 | 4.51 | 4.51 | 4.51 | 4.41 | 21,111 |
| June 26, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.41 | 3,300 |
| June 25, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 815 |
| June 24, 2025 | 4.41 | 4.43 | 4.43 | 4.45 | 4.41 | 2,713 |
| June 23, 2025 | 4.38 | 4.37 | 4.37 | 4.46 | 4.36 | 8,200 |
| June 20, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.37 | 8,858 |
| June 18, 2025 | 4.42 | 4.4 | 4.4 | 4.42 | 4.39 | 3,500 |
| June 17, 2025 | 4.37 | 4.41 | 4.41 | 4.42 | 4.37 | 5,133 |
| June 16, 2025 | 4.41 | 4.36 | 4.36 | 4.45 | 4.36 | 20,937 |
| June 13, 2025 | 4.5 | 4.41 | 4.41 | 4.51 | 4.4 | 5,232 |
| June 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 5,408 |
| June 11, 2025 | 4.55 | 4.55 | 4.55 | 4.56 | 4.51 | 1,400 |
| June 10, 2025 | 4.57 | 4.55 | 4.55 | 4.58 | 4.55 | 3,203 |
| June 09, 2025 | 4.6 | 4.56 | 4.56 | 4.6 | 4.5 | 13,600 |
| June 06, 2025 | 4.39 | 4.56 | 4.56 | 4.62 | 4.39 | 27,829 |
| June 05, 2025 | 4.36 | 4.34 | 4.34 | 4.41 | 4.32 | 7,532 |
| June 04, 2025 | 4.36 | 4.36 | 4.36 | 4.38 | 4.36 | 4,705 |
| June 03, 2025 | 4.36 | 4.36 | 4.36 | 4.45 | 4.36 | 10,000 |
| June 02, 2025 | 4.39 | 4.4 | 4.4 | 4.41 | 4.35 | 20,200 |
| May 30, 2025 | 4.4 | 4.4 | 4.4 | 4.46 | 4.36 | 11,300 |
| May 29, 2025 | 4.42 | 4.45 | 4.45 | 4.46 | 4.41 | 8,800 |
| May 28, 2025 | 4.43 | 4.41 | 4.41 | 4.48 | 4.41 | 6,100 |
| May 27, 2025 | 4.44 | 4.41 | 4.41 | 4.52 | 4.41 | 9,500 |
| May 23, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.4 | 3,310 |
| May 22, 2025 | 4.37 | 4.42 | 4.42 | 4.43 | 4.36 | 7,800 |
| May 21, 2025 | 4.46 | 4.38 | 4.38 | 4.52 | 4.38 | 7,717 |
