4.10
+0.055(+1.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.11 | 4.05 | 4.05 | 4.19 | 4.03 | 513,512 |
| August 14, 2025 | 4.01 | 4.1 | 4.1 | 4.24 | 4 | 497,000 |
| August 13, 2025 | 4 | 4.04 | 4.04 | 4.13 | 3.94 | 208,600 |
| August 12, 2025 | 3.99 | 4 | 4 | 4.02 | 3.92 | 237,500 |
| August 11, 2025 | 3.99 | 3.99 | 3.99 | 4.07 | 3.96 | 280,728 |
| August 08, 2025 | 3.96 | 4.02 | 4.02 | 4.04 | 3.91 | 344,235 |
| August 07, 2025 | 4.05 | 3.96 | 3.96 | 4.08 | 3.96 | 374,015 |
| August 06, 2025 | 4.01 | 4.02 | 4.02 | 4.04 | 3.95 | 243,200 |
| August 05, 2025 | 4.11 | 4 | 4 | 4.12 | 3.92 | 456,000 |
| August 04, 2025 | 4.11 | 4.11 | 4.11 | 4.14 | 3.96 | 604,714 |
| August 01, 2025 | 4.46 | 4.16 | 4.16 | 4.63 | 4.02 | 1.28M |
| July 31, 2025 | 4.65 | 4.8 | 4.8 | 4.86 | 4.59 | 543,300 |
| July 30, 2025 | 4.74 | 4.65 | 4.65 | 4.8 | 4.55 | 244,045 |
| July 29, 2025 | 4.9 | 4.72 | 4.72 | 4.9 | 4.7 | 249,100 |
| July 28, 2025 | 4.7 | 4.84 | 4.84 | 4.93 | 4.7 | 275,114 |
| July 25, 2025 | 4.7 | 4.68 | 4.68 | 4.72 | 4.62 | 188,800 |
| July 24, 2025 | 4.76 | 4.65 | 4.65 | 4.76 | 4.64 | 392,103 |
| July 23, 2025 | 4.71 | 4.76 | 4.76 | 4.8 | 4.63 | 304,466 |
| July 22, 2025 | 4.74 | 4.65 | 4.65 | 4.74 | 4.6 | 525,421 |
| July 21, 2025 | 4.85 | 4.74 | 4.74 | 4.94 | 4.72 | 295,863 |
| July 18, 2025 | 5.06 | 4.85 | 4.85 | 5.06 | 4.84 | 254,900 |
| July 17, 2025 | 5.03 | 5.05 | 5.05 | 5.09 | 4.94 | 285,217 |
| July 16, 2025 | 5.1 | 5.02 | 5.02 | 5.15 | 4.94 | 289,532 |
| July 15, 2025 | 5.07 | 5.05 | 5.05 | 5.2 | 5.01 | 537,558 |
| July 14, 2025 | 5.24 | 5.05 | 5.05 | 5.24 | 4.89 | 598,325 |
| July 11, 2025 | 5.1 | 5.24 | 5.24 | 5.28 | 4.85 | 1.2M |
| July 10, 2025 | 4.72 | 5.16 | 5.16 | 5.38 | 4.55 | 2.95M |
| July 09, 2025 | 4.08 | 3.95 | 3.95 | 4.08 | 3.87 | 227,069 |
| July 08, 2025 | 4 | 4.08 | 4.08 | 4.1 | 3.96 | 199,900 |
| July 07, 2025 | 4.13 | 3.99 | 3.99 | 4.17 | 3.92 | 431,549 |
| July 03, 2025 | 3.86 | 4.17 | 4.17 | 4.2 | 3.86 | 241,400 |
| July 02, 2025 | 3.93 | 3.85 | 3.85 | 4.03 | 3.82 | 257,210 |
| July 01, 2025 | 3.78 | 3.94 | 3.94 | 3.99 | 3.75 | 318,300 |
| June 30, 2025 | 3.77 | 3.77 | 3.77 | 3.86 | 3.59 | 269,400 |
| June 27, 2025 | 3.84 | 3.77 | 3.77 | 3.87 | 3.64 | 711,048 |
| June 26, 2025 | 3.86 | 3.86 | 3.86 | 3.92 | 3.7 | 263,400 |
| June 25, 2025 | 3.7 | 3.86 | 3.86 | 4.1 | 3.66 | 952,666 |
| June 24, 2025 | 3.15 | 3.31 | 3.31 | 3.33 | 3.13 | 161,314 |
| June 23, 2025 | 3.08 | 3.14 | 3.14 | 3.16 | 3.02 | 412,206 |
| June 20, 2025 | 3.25 | 3.11 | 3.11 | 3.25 | 3.03 | 645,491 |
| June 18, 2025 | 3.25 | 3.23 | 3.23 | 3.29 | 3.17 | 169,800 |
| June 17, 2025 | 3.42 | 3.25 | 3.25 | 3.45 | 3.24 | 222,300 |
| June 16, 2025 | 3.34 | 3.45 | 3.45 | 3.49 | 3.28 | 243,100 |
| June 13, 2025 | 3.33 | 3.29 | 3.29 | 3.38 | 3.27 | 137,900 |
| June 12, 2025 | 3.4 | 3.39 | 3.39 | 3.49 | 3.32 | 165,900 |
| June 11, 2025 | 3.25 | 3.43 | 3.43 | 3.55 | 3.21 | 481,400 |
| June 10, 2025 | 3.18 | 3.25 | 3.25 | 3.26 | 3.11 | 249,437 |
| June 09, 2025 | 3.18 | 3.15 | 3.15 | 3.22 | 3.12 | 238,653 |
| June 06, 2025 | 3.23 | 3.17 | 3.17 | 3.24 | 3.1 | 634,200 |
| June 05, 2025 | 3.23 | 3.18 | 3.18 | 3.29 | 3.15 | 197,734 |
| June 04, 2025 | 3.26 | 3.23 | 3.23 | 3.47 | 3.17 | 322,962 |
| June 03, 2025 | 2.94 | 3.21 | 3.21 | 3.26 | 2.88 | 539,921 |
| June 02, 2025 | 3.04 | 2.94 | 2.94 | 3.09 | 2.93 | 305,200 |
| May 30, 2025 | 3.12 | 3.05 | 3.05 | 3.15 | 2.99 | 292,300 |
| May 29, 2025 | 3.2 | 3.13 | 3.13 | 3.26 | 3.06 | 248,714 |
| May 28, 2025 | 3.4 | 3.17 | 3.17 | 3.41 | 3.15 | 293,700 |
| May 27, 2025 | 3.58 | 3.39 | 3.39 | 3.7 | 3.35 | 336,000 |
| May 23, 2025 | 3.4 | 3.54 | 3.54 | 3.6 | 3.4 | 210,200 |
| May 22, 2025 | 3.33 | 3.46 | 3.46 | 3.52 | 3.33 | 134,100 |
| May 21, 2025 | 3.43 | 3.36 | 3.36 | 3.48 | 3.32 | 158,558 |