4.63
-0.0373(-0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.75 | 4.63 | 4.63 | 4.75 | 4.62 | 1,486 |
| August 15, 2025 | 4.63 | 4.67 | 4.67 | 4.68 | 4.63 | 1,800 |
| August 14, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.63 | 2,000 |
| August 13, 2025 | 4.6 | 4.65 | 4.65 | 4.65 | 4.6 | 934 |
| August 12, 2025 | 4.79 | 4.7 | 4.7 | 4.79 | 4.66 | 3,947 |
| August 11, 2025 | 4.79 | 4.83 | 4.83 | 4.83 | 4.75 | 1,438 |
| August 08, 2025 | 4.62 | 4.73 | 4.73 | 4.73 | 4.62 | 1,131 |
| August 07, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.61 | 1,720 |
| August 06, 2025 | 4.68 | 4.61 | 4.61 | 4.74 | 4.6 | 29,100 |
| August 05, 2025 | 4.65 | 4.66 | 4.66 | 4.75 | 4.59 | 8,042 |
| August 04, 2025 | 4.65 | 4.76 | 4.76 | 4.81 | 4.65 | 9,045 |
| August 01, 2025 | 4.75 | 4.71 | 4.71 | 5.04 | 4.6 | 21,000 |
| July 31, 2025 | 4.71 | 4.65 | 4.65 | 4.71 | 4.6 | 2,843 |
| July 30, 2025 | 4.63 | 4.7 | 4.7 | 4.7 | 4.63 | 800 |
| July 29, 2025 | 4.69 | 4.76 | 4.76 | 4.76 | 4.69 | 1,996 |
| July 28, 2025 | 4.78 | 4.7 | 4.7 | 4.86 | 4.7 | 1,638 |
| July 25, 2025 | 4.89 | 4.8 | 4.8 | 4.9 | 4.77 | 1,630 |
| July 24, 2025 | 4.76 | 4.9 | 4.9 | 4.9 | 4.76 | 1,534 |
| July 23, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.8 | 5,600 |
| July 22, 2025 | 4.89 | 4.8 | 4.8 | 5.01 | 4.8 | 4,148 |
| July 21, 2025 | 4.97 | 4.86 | 4.86 | 4.97 | 4.76 | 6,442 |
| July 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 7,293 |
| July 17, 2025 | 4.85 | 4.81 | 4.81 | 4.89 | 4.81 | 3,000 |
| July 16, 2025 | 4.88 | 4.78 | 4.78 | 4.88 | 4.78 | 5,048 |
| July 15, 2025 | 5 | 4.75 | 4.75 | 5 | 4.75 | 2,400 |
| July 14, 2025 | 4.89 | 4.82 | 4.82 | 5.01 | 4.82 | 20,100 |
| July 11, 2025 | 5 | 4.9 | 4.9 | 5.02 | 4.9 | 2,519 |
| July 10, 2025 | 5 | 5.02 | 5.02 | 5.1 | 4.67 | 9,634 |
| July 09, 2025 | 4.9 | 4.96 | 4.96 | 4.96 | 4.8 | 3,400 |
| July 08, 2025 | 4.8 | 4.9 | 4.9 | 5.01 | 4.62 | 9,700 |
| July 07, 2025 | 4.89 | 4.89 | 4.89 | 5.1 | 4.88 | 2,900 |
| July 03, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.83 | 1,200 |
| July 02, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.9 | 9,700 |
| July 01, 2025 | 4.81 | 4.92 | 4.92 | 5.08 | 4.78 | 29,000 |
| June 30, 2025 | 4.92 | 4.9 | 4.9 | 4.99 | 4.57 | 25,722 |
| June 27, 2025 | 4.6 | 4.92 | 4.92 | 4.99 | 4.43 | 66,106 |
| June 26, 2025 | 4.55 | 4.57 | 4.57 | 5 | 4.55 | 53,000 |
| June 25, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.57 | 1,340 |
| June 24, 2025 | 4.6 | 4.6 | 4.6 | 4.88 | 4.26 | 13,005 |
| June 23, 2025 | 4.43 | 4.64 | 4.64 | 4.82 | 4.38 | 17,500 |
| June 20, 2025 | 4.5 | 4.36 | 4.36 | 4.7 | 4.36 | 2,400 |
| June 18, 2025 | 4.13 | 4.57 | 4.57 | 4.78 | 4.13 | 9,724 |
| June 17, 2025 | 4.58 | 4.58 | 4.58 | 4.8 | 4.47 | 17,900 |
| June 16, 2025 | 4.59 | 4.58 | 4.58 | 4.75 | 4.5 | 12,803 |
| June 13, 2025 | 4.8 | 4.78 | 4.78 | 4.81 | 4.75 | 2,200 |
| June 12, 2025 | 4.83 | 4.8 | 4.8 | 4.9 | 4.68 | 31,600 |
| June 11, 2025 | 4.66 | 4.85 | 4.85 | 4.89 | 4.65 | 24,018 |
| June 10, 2025 | 4.63 | 4.68 | 4.68 | 4.7 | 4.45 | 17,900 |
| June 09, 2025 | 4.44 | 4.64 | 4.64 | 4.73 | 4.44 | 7,223 |
| June 06, 2025 | 4.4 | 4.74 | 4.74 | 4.79 | 4.4 | 14,400 |
| June 05, 2025 | 4.63 | 4.48 | 4.48 | 4.75 | 4.4 | 25,100 |
| June 04, 2025 | 4.08 | 4.69 | 4.69 | 4.72 | 4.08 | 17,142 |
| June 03, 2025 | 4.5 | 4.45 | 4.45 | 4.73 | 4.38 | 19,949 |
| June 02, 2025 | 4.43 | 4.45 | 4.45 | 4.56 | 4.3 | 8,500 |
| May 30, 2025 | 4.55 | 4.32 | 4.32 | 4.55 | 4.25 | 18,600 |
| May 29, 2025 | 4.27 | 4.47 | 4.47 | 4.68 | 4.27 | 11,200 |
| May 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 670 |
| May 27, 2025 | 4.58 | 4.66 | 4.66 | 4.76 | 4.1 | 17,800 |
| May 23, 2025 | 4.45 | 4.34 | 4.34 | 4.67 | 4.34 | 6,385 |
| May 22, 2025 | 4.33 | 4.38 | 4.38 | 4.38 | 4.22 | 15,500 |