4.24
-0.02(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.3 | 4.26 | 4.26 | 4.43 | 4.21 | 259,929 |
| September 04, 2025 | 4.27 | 4.29 | 4.29 | 4.31 | 4.16 | 228,700 |
| September 03, 2025 | 4.26 | 4.29 | 4.29 | 4.43 | 4.22 | 152,369 |
| September 02, 2025 | 4.34 | 4.29 | 4.29 | 4.52 | 4.27 | 236,106 |
| August 29, 2025 | 4.51 | 4.34 | 4.34 | 4.63 | 4.28 | 146,600 |
| August 28, 2025 | 4.53 | 4.38 | 4.38 | 4.58 | 4.28 | 223,100 |
| August 27, 2025 | 4.59 | 4.53 | 4.53 | 4.68 | 4.5 | 133,800 |
| August 26, 2025 | 4.7 | 4.56 | 4.56 | 4.78 | 4.46 | 251,015 |
| August 25, 2025 | 4.85 | 4.65 | 4.65 | 5 | 4.58 | 308,315 |
| August 22, 2025 | 4.76 | 4.88 | 4.88 | 4.96 | 4.71 | 226,454 |
| August 21, 2025 | 4.69 | 4.75 | 4.75 | 4.78 | 4.66 | 253,000 |
| August 20, 2025 | 4.82 | 4.69 | 4.69 | 4.82 | 4.58 | 238,855 |
| August 19, 2025 | 5.41 | 4.87 | 4.87 | 5.41 | 4.78 | 782,489 |
| August 18, 2025 | 5.52 | 5.55 | 5.55 | 5.59 | 5.22 | 567,762 |
| August 15, 2025 | 5.78 | 5.63 | 5.63 | 5.85 | 5.56 | 545,616 |
| August 14, 2025 | 5.67 | 5.8 | 5.8 | 6 | 5.53 | 423,927 |
| August 13, 2025 | 5.63 | 5.76 | 5.76 | 5.9 | 5.63 | 505,649 |
| August 12, 2025 | 4.59 | 5.52 | 5.52 | 5.55 | 4.55 | 797,460 |
| August 11, 2025 | 4.43 | 4.81 | 4.81 | 4.9 | 4.32 | 851,912 |
| August 08, 2025 | 3.73 | 4.25 | 4.25 | 4.26 | 3.6 | 1.73M |
| August 07, 2025 | 5.42 | 5.38 | 5.38 | 5.64 | 5.29 | 488,800 |
| August 06, 2025 | 5.31 | 5.36 | 5.36 | 5.39 | 5.22 | 216,629 |
| August 05, 2025 | 5.29 | 5.28 | 5.28 | 5.38 | 5.2 | 112,000 |
| August 04, 2025 | 5.31 | 5.35 | 5.35 | 5.37 | 5.18 | 198,000 |
| August 01, 2025 | 5.29 | 5.16 | 5.16 | 5.46 | 5.06 | 316,107 |
| July 31, 2025 | 5.33 | 5.3 | 5.3 | 5.4 | 5.22 | 194,348 |
| July 30, 2025 | 5.75 | 5.36 | 5.36 | 5.8 | 5.26 | 253,600 |
| July 29, 2025 | 5.89 | 5.75 | 5.75 | 6.15 | 5.67 | 269,000 |
| July 28, 2025 | 5.81 | 5.8 | 5.8 | 5.88 | 5.59 | 278,619 |
| July 25, 2025 | 5.95 | 5.77 | 5.77 | 6.09 | 5.65 | 210,100 |
| July 24, 2025 | 6.35 | 5.98 | 5.98 | 6.35 | 5.85 | 266,763 |
| July 23, 2025 | 5.93 | 6.26 | 6.26 | 6.34 | 5.83 | 352,100 |
| July 22, 2025 | 5.35 | 5.81 | 5.81 | 5.91 | 5.33 | 281,900 |
| July 21, 2025 | 5.25 | 5.21 | 5.21 | 5.31 | 5.16 | 178,331 |
| July 18, 2025 | 5.5 | 5.17 | 5.17 | 5.85 | 5.03 | 434,710 |
| July 17, 2025 | 5.34 | 5.43 | 5.43 | 5.53 | 5.34 | 171,800 |
| July 16, 2025 | 5.44 | 5.33 | 5.33 | 5.51 | 5.29 | 256,000 |
| July 15, 2025 | 5.88 | 5.35 | 5.35 | 5.99 | 5.33 | 315,270 |
| July 14, 2025 | 5.71 | 5.88 | 5.88 | 5.96 | 5.71 | 153,525 |
| July 11, 2025 | 5.92 | 5.7 | 5.7 | 5.97 | 5.61 | 266,700 |
| July 10, 2025 | 5.67 | 5.94 | 5.94 | 6.04 | 5.62 | 230,700 |
| July 09, 2025 | 5.7 | 5.63 | 5.63 | 5.87 | 5.56 | 356,200 |
| July 08, 2025 | 5.24 | 5.61 | 5.61 | 5.62 | 5.23 | 347,946 |
| July 07, 2025 | 5.44 | 5.17 | 5.17 | 5.49 | 5.13 | 289,100 |
| July 03, 2025 | 5.31 | 5.42 | 5.42 | 5.53 | 5.31 | 212,500 |
| July 02, 2025 | 5.3 | 5.17 | 5.17 | 5.39 | 5.11 | 193,649 |
| July 01, 2025 | 5.25 | 5.27 | 5.27 | 5.52 | 5.25 | 426,600 |
| June 30, 2025 | 5.47 | 5.29 | 5.29 | 5.55 | 5.26 | 256,915 |
| June 27, 2025 | 5.33 | 5.45 | 5.45 | 5.5 | 5.14 | 765,500 |
| June 26, 2025 | 4.81 | 5.12 | 5.12 | 5.17 | 4.73 | 370,500 |
| June 25, 2025 | 4.95 | 4.77 | 4.77 | 5 | 4.71 | 317,237 |
| June 24, 2025 | 5.17 | 4.94 | 4.94 | 5.17 | 4.77 | 600,722 |
| June 23, 2025 | 5.17 | 5.14 | 5.14 | 5.45 | 5 | 240,000 |
| June 20, 2025 | 5.31 | 5.17 | 5.17 | 5.31 | 5.13 | 209,019 |
| June 18, 2025 | 5.19 | 5.25 | 5.25 | 5.33 | 5.1 | 152,304 |
| June 17, 2025 | 5.42 | 5.21 | 5.21 | 5.46 | 5.21 | 187,900 |
| June 16, 2025 | 5.58 | 5.47 | 5.47 | 5.61 | 5.41 | 153,500 |
| June 13, 2025 | 5.7 | 5.54 | 5.54 | 5.73 | 5.31 | 568,330 |
| June 12, 2025 | 6.01 | 5.8 | 5.8 | 6.07 | 5.78 | 151,543 |
| June 11, 2025 | 6 | 6.06 | 6.06 | 6.16 | 5.91 | 216,437 |