4.75
+0.01(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.74 | 4.75 | 4.75 | 4.88 | 4.5 | 30,753 |
| August 15, 2025 | 4.76 | 4.74 | 4.74 | 4.85 | 4.61 | 13,422 |
| August 14, 2025 | 4.78 | 4.74 | 4.74 | 4.88 | 4.52 | 33,225 |
| August 13, 2025 | 4.5 | 4.84 | 4.84 | 4.93 | 4.34 | 79,756 |
| August 12, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.26 | 21,700 |
| August 11, 2025 | 4.25 | 4.3 | 4.3 | 4.3 | 4.16 | 27,200 |
| August 08, 2025 | 4.68 | 4.31 | 4.31 | 4.68 | 4.19 | 19,233 |
| August 07, 2025 | 4.4 | 4.43 | 4.43 | 4.5 | 4.24 | 9,400 |
| August 06, 2025 | 4.29 | 4.42 | 4.42 | 4.56 | 4.22 | 26,805 |
| August 05, 2025 | 4.48 | 4.29 | 4.29 | 4.57 | 4.2 | 78,533 |
| August 04, 2025 | 4.84 | 4.49 | 4.49 | 4.85 | 4.47 | 57,200 |
| August 01, 2025 | 4.73 | 4.58 | 4.58 | 4.75 | 4.5 | 72,749 |
| July 31, 2025 | 4.76 | 4.87 | 4.87 | 4.99 | 4.64 | 56,044 |
| July 30, 2025 | 4.9 | 4.76 | 4.76 | 5.04 | 4.71 | 21,515 |
| July 29, 2025 | 5.29 | 4.97 | 4.97 | 5.4 | 4.71 | 240,430 |
| July 28, 2025 | 5.19 | 5.46 | 5.46 | 5.61 | 5.04 | 58,500 |
| July 25, 2025 | 5.47 | 5.18 | 5.18 | 5.47 | 5.02 | 27,805 |
| July 24, 2025 | 5.67 | 5.38 | 5.38 | 5.94 | 5.26 | 106,200 |
| July 23, 2025 | 5.57 | 5.67 | 5.67 | 6.15 | 5.39 | 323,945 |
| July 22, 2025 | 4.95 | 5.57 | 5.57 | 5.61 | 4.95 | 187,543 |
| July 21, 2025 | 5.1 | 4.91 | 4.91 | 5.2 | 4.9 | 54,123 |
| July 18, 2025 | 4.89 | 4.98 | 4.98 | 5 | 4.8 | 29,300 |
| July 17, 2025 | 4.92 | 4.84 | 4.84 | 5.13 | 4.8 | 48,600 |
| July 16, 2025 | 4.88 | 4.89 | 4.89 | 4.91 | 4.6 | 20,255 |
| July 15, 2025 | 5.08 | 4.75 | 4.75 | 5.08 | 4.73 | 92,604 |
| July 14, 2025 | 5.11 | 4.99 | 4.99 | 5.14 | 4.88 | 38,754 |
| July 11, 2025 | 5.29 | 4.99 | 4.99 | 5.29 | 4.85 | 50,503 |
| July 10, 2025 | 5.15 | 5.3 | 5.3 | 5.31 | 4.96 | 22,810 |
| July 09, 2025 | 5.03 | 5.14 | 5.14 | 5.2 | 4.89 | 28,610 |
| July 08, 2025 | 5 | 5.07 | 5.07 | 5.27 | 4.83 | 27,400 |
| July 07, 2025 | 5.14 | 5.01 | 5.01 | 5.14 | 4.85 | 46,555 |
| July 03, 2025 | 5.16 | 5.14 | 5.14 | 5.35 | 5.05 | 17,500 |
| July 02, 2025 | 4.94 | 5.19 | 5.19 | 5.3 | 4.94 | 59,100 |
| July 01, 2025 | 5.05 | 4.95 | 4.95 | 5.14 | 4.93 | 22,940 |
| June 30, 2025 | 4.76 | 5.11 | 5.11 | 5.12 | 4.74 | 30,459 |
| June 27, 2025 | 4.9 | 4.76 | 4.76 | 5.12 | 4.75 | 23,753 |
| June 26, 2025 | 5.1 | 4.92 | 4.92 | 5.18 | 4.85 | 48,946 |
| June 25, 2025 | 4.95 | 4.9 | 4.9 | 5.49 | 4.65 | 431,800 |
| June 24, 2025 | 4.78 | 5.02 | 5.02 | 5.45 | 4.55 | 180,128 |
| June 23, 2025 | 4.66 | 4.72 | 4.72 | 4.78 | 4.46 | 32,344 |
| June 20, 2025 | 4.96 | 4.79 | 4.79 | 5.02 | 4.3 | 77,200 |
| June 18, 2025 | 4.8 | 4.99 | 4.99 | 5.15 | 4.71 | 83,412 |
| June 17, 2025 | 5.61 | 4.75 | 4.75 | 5.61 | 4.3 | 266,528 |
| June 16, 2025 | 5.34 | 5.57 | 5.57 | 5.6 | 5.24 | 50,900 |
| June 13, 2025 | 5.63 | 5.36 | 5.36 | 5.78 | 5.27 | 45,360 |
| June 12, 2025 | 5.96 | 5.79 | 5.79 | 6.16 | 5.7 | 43,700 |
| June 11, 2025 | 6.21 | 6 | 6 | 6.4 | 5.78 | 57,000 |
| June 10, 2025 | 7.54 | 6.27 | 6.27 | 7.61 | 5.92 | 355,305 |
| June 09, 2025 | 8.85 | 7.6 | 7.6 | 8.88 | 7.55 | 164,700 |
| June 06, 2025 | 9.18 | 8.62 | 8.62 | 10.11 | 7.75 | 2.26M |
| June 05, 2025 | 6.55 | 6.74 | 6.74 | 7 | 6.5 | 255,121 |
| June 04, 2025 | 6.25 | 6.5 | 6.5 | 6.5 | 5.99 | 45,582 |
| June 03, 2025 | 5.69 | 6.24 | 6.24 | 6.4 | 5.6 | 41,016 |
| June 02, 2025 | 5.38 | 5.56 | 5.56 | 5.7 | 5.16 | 20,800 |
| May 30, 2025 | 5.72 | 5.4 | 5.4 | 5.77 | 5.31 | 61,014 |
| May 29, 2025 | 5.92 | 5.68 | 5.68 | 5.92 | 5.47 | 22,845 |
| May 28, 2025 | 6.2 | 5.79 | 5.79 | 6.2 | 5.71 | 36,300 |
| May 27, 2025 | 6.05 | 6.29 | 6.29 | 6.33 | 5.93 | 37,200 |
| May 23, 2025 | 6.04 | 5.95 | 5.95 | 6.43 | 5.77 | 26,660 |
| May 22, 2025 | 6 | 6.19 | 6.19 | 6.41 | 5.73 | 14,018 |