4.74
-0.01(-0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 4.62 | 4.75 | 4.75 | 4.86 | 4.61 | 10,229 |
| July 11, 2025 | 4.61 | 4.78 | 4.78 | 4.82 | 4.61 | 1,300 |
| July 10, 2025 | 4.61 | 4.82 | 4.82 | 4.86 | 4.49 | 12,804 |
| July 09, 2025 | 4.81 | 4.65 | 4.65 | 4.83 | 4.64 | 2,100 |
| July 08, 2025 | 4.67 | 4.75 | 4.75 | 4.86 | 4.46 | 8,905 |
| July 07, 2025 | 4.71 | 4.67 | 4.67 | 5.05 | 4.67 | 4,300 |
| July 03, 2025 | 4.89 | 4.65 | 4.65 | 5.19 | 4.46 | 79,200 |
| July 02, 2025 | 4.48 | 4.63 | 4.63 | 4.94 | 4.45 | 42,100 |
| July 01, 2025 | 4.42 | 4.43 | 4.43 | 4.49 | 4.35 | 11,034 |
| June 30, 2025 | 4.28 | 4.31 | 4.31 | 4.6 | 4.28 | 64,504 |
| June 27, 2025 | 4.29 | 4.26 | 4.26 | 4.57 | 4.13 | 35,215 |
| June 26, 2025 | 4.3 | 4.38 | 4.38 | 4.55 | 4.2 | 31,500 |
| June 25, 2025 | 4.45 | 4.3 | 4.3 | 4.54 | 4.15 | 9,109 |
| June 24, 2025 | 4.31 | 4.35 | 4.35 | 4.84 | 4.24 | 12,849 |
| June 23, 2025 | 4.55 | 4.19 | 4.19 | 4.55 | 4.19 | 2,782 |
| June 20, 2025 | 4.78 | 4.52 | 4.52 | 4.78 | 4.52 | 13,038 |
| June 18, 2025 | 4.64 | 4.9 | 4.9 | 5 | 4.64 | 8,411 |
| June 17, 2025 | 5.01 | 4.98 | 4.98 | 5.21 | 4.9 | 5,217 |
| June 16, 2025 | 4.95 | 4.98 | 4.98 | 5.07 | 4.88 | 7,800 |
| June 13, 2025 | 4.77 | 4.95 | 4.95 | 5.08 | 4.77 | 7,528 |
| June 12, 2025 | 4.98 | 4.88 | 4.88 | 5.11 | 4.88 | 3,315 |
| June 11, 2025 | 5 | 5 | 5 | 5.13 | 4.89 | 6,415 |
| June 10, 2025 | 4.98 | 4.95 | 4.95 | 5.13 | 4.95 | 13,694 |
| June 09, 2025 | 5 | 5 | 5 | 5.25 | 4.97 | 11,900 |
| June 06, 2025 | 4.68 | 4.96 | 4.96 | 5.17 | 4.68 | 77,744 |
| June 05, 2025 | 4.65 | 4.79 | 4.79 | 4.79 | 4.65 | 2,800 |
| June 04, 2025 | 4.62 | 4.62 | 4.62 | 4.7 | 4.62 | 2,203 |
| June 03, 2025 | 4.46 | 4.61 | 4.61 | 4.79 | 4.44 | 3,000 |
| June 02, 2025 | 4.65 | 4.76 | 4.76 | 4.78 | 4.65 | 3,800 |
| May 30, 2025 | 4.83 | 4.71 | 4.71 | 4.83 | 4.62 | 13,191 |
| May 29, 2025 | 4.61 | 4.69 | 4.69 | 4.79 | 4.5 | 5,148 |
| May 28, 2025 | 4.67 | 4.6 | 4.6 | 4.76 | 4.4 | 17,800 |
| May 27, 2025 | 4.22 | 4.66 | 4.66 | 4.87 | 4.22 | 32,700 |
| May 23, 2025 | 4.25 | 4.28 | 4.28 | 4.29 | 4.21 | 3,624 |
| May 22, 2025 | 4.13 | 4.18 | 4.18 | 4.28 | 3.96 | 4,600 |
| May 21, 2025 | 4.13 | 4.11 | 4.11 | 4.29 | 4.07 | 24,613 |
| May 20, 2025 | 4.08 | 4.03 | 4.03 | 4.17 | 4.02 | 6,851 |
| May 19, 2025 | 4.05 | 4.14 | 4.14 | 4.22 | 4.05 | 10,400 |
| May 16, 2025 | 3.87 | 4.05 | 4.05 | 4.28 | 3.82 | 28,435 |
| May 15, 2025 | 3.9 | 3.87 | 3.87 | 4.17 | 3.72 | 12,800 |
| May 14, 2025 | 4.21 | 4.16 | 4.16 | 4.26 | 3.95 | 2,644 |
| May 13, 2025 | 4.15 | 4.12 | 4.12 | 4.25 | 4.02 | 3,639 |
| May 12, 2025 | 3.88 | 3.98 | 3.98 | 4.22 | 3.82 | 7,812 |
| May 09, 2025 | 3.5 | 3.88 | 3.88 | 4.28 | 3.5 | 22,700 |
| May 08, 2025 | 4.74 | 4.29 | 4.29 | 4.86 | 4.11 | 35,857 |
| May 07, 2025 | 4.5 | 4.3 | 4.3 | 4.5 | 4.22 | 10,459 |
| May 06, 2025 | 3.95 | 4.39 | 4.39 | 4.39 | 3.95 | 22,674 |
| May 05, 2025 | 3.38 | 3.87 | 3.87 | 4 | 3.38 | 10,509 |
| May 02, 2025 | 3.69 | 3.52 | 3.52 | 3.86 | 3.48 | 6,276 |
| May 01, 2025 | 3.34 | 3.59 | 3.59 | 3.95 | 3.21 | 12,900 |
| April 30, 2025 | 3.14 | 3.5 | 3.5 | 3.78 | 3.11 | 37,138 |
| April 29, 2025 | 3.44 | 3.33 | 3.33 | 3.51 | 3.22 | 6,600 |
| April 28, 2025 | 3.46 | 3.46 | 3.46 | 3.69 | 3.26 | 9,800 |
| April 25, 2025 | 3.17 | 3.46 | 3.46 | 3.85 | 3.17 | 68,715 |
| April 24, 2025 | 3.09 | 3.25 | 3.25 | 3.61 | 2.99 | 40,896 |
| April 23, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1,419 |
| April 22, 2025 | 3.08 | 3.03 | 3.03 | 3.08 | 2.85 | 5,103 |
| April 21, 2025 | 3.19 | 2.88 | 2.88 | 3.19 | 2.87 | 3,200 |
| April 17, 2025 | 3.04 | 2.95 | 2.95 | 3.05 | 2.74 | 2,645 |
| April 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.08 | 2,345 |