4.21
+0.01(+0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.28 | 4.2 | 4.2 | 4.28 | 4.06 | 98,100 |
| August 14, 2025 | 4.17 | 4.25 | 4.25 | 4.29 | 4.12 | 104,213 |
| August 13, 2025 | 4.25 | 4.25 | 4.25 | 4.34 | 4.01 | 186,303 |
| August 12, 2025 | 4.15 | 4.25 | 4.25 | 4.28 | 4.1 | 160,600 |
| August 11, 2025 | 4.24 | 4.12 | 4.12 | 4.26 | 4.08 | 155,800 |
| August 08, 2025 | 3.82 | 4.24 | 4.24 | 4.27 | 3.81 | 274,948 |
| August 07, 2025 | 3.73 | 3.55 | 3.55 | 3.76 | 3.49 | 67,700 |
| August 06, 2025 | 3.47 | 3.68 | 3.68 | 3.76 | 3.41 | 92,148 |
| August 05, 2025 | 3.49 | 3.49 | 3.49 | 3.54 | 3.38 | 146,539 |
| August 04, 2025 | 3.31 | 3.47 | 3.47 | 3.48 | 3.28 | 106,404 |
| August 01, 2025 | 3.25 | 3.27 | 3.27 | 3.34 | 3.11 | 229,807 |
| July 31, 2025 | 3.42 | 3.33 | 3.33 | 3.49 | 3.29 | 177,849 |
| July 30, 2025 | 3.47 | 3.45 | 3.45 | 3.63 | 3.43 | 100,129 |
| July 29, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.45 | 105,705 |
| July 28, 2025 | 3.5 | 3.54 | 3.54 | 3.63 | 3.41 | 145,613 |
| July 25, 2025 | 3.55 | 3.49 | 3.49 | 3.57 | 3.42 | 89,400 |
| July 24, 2025 | 3.75 | 3.56 | 3.56 | 3.76 | 3.54 | 63,416 |
| July 23, 2025 | 3.6 | 3.78 | 3.78 | 3.8 | 3.6 | 67,119 |
| July 22, 2025 | 3.44 | 3.57 | 3.57 | 3.59 | 3.42 | 79,200 |
| July 21, 2025 | 3.51 | 3.43 | 3.43 | 3.53 | 3.43 | 132,232 |
| July 18, 2025 | 3.59 | 3.5 | 3.5 | 3.61 | 3.5 | 80,708 |
| July 17, 2025 | 3.5 | 3.54 | 3.54 | 3.65 | 3.5 | 82,709 |
| July 16, 2025 | 3.39 | 3.51 | 3.51 | 3.54 | 3.36 | 108,220 |
| July 15, 2025 | 3.73 | 3.34 | 3.34 | 3.73 | 3.34 | 180,600 |
| July 14, 2025 | 3.41 | 3.7 | 3.7 | 3.72 | 3.41 | 117,846 |
| July 11, 2025 | 3.39 | 3.41 | 3.41 | 3.51 | 3.37 | 111,951 |
| July 10, 2025 | 3.51 | 3.43 | 3.43 | 3.6 | 3.42 | 81,125 |
| July 09, 2025 | 3.56 | 3.52 | 3.52 | 3.58 | 3.44 | 84,433 |
| July 08, 2025 | 3.48 | 3.55 | 3.55 | 3.64 | 3.36 | 166,400 |
| July 07, 2025 | 4.16 | 3.48 | 3.48 | 4.26 | 3.41 | 267,100 |
| July 03, 2025 | 4.2 | 4.21 | 4.21 | 4.33 | 4.09 | 107,100 |
| July 02, 2025 | 4.12 | 4.16 | 4.16 | 4.18 | 4 | 143,100 |
| July 01, 2025 | 4.09 | 4.07 | 4.07 | 4.31 | 4.06 | 166,232 |
| June 30, 2025 | 4.29 | 4.13 | 4.13 | 4.31 | 4.09 | 85,500 |
| June 27, 2025 | 4.27 | 4.3 | 4.3 | 4.34 | 4.17 | 840,410 |
| June 26, 2025 | 4.26 | 4.25 | 4.25 | 4.28 | 4.19 | 67,027 |
| June 25, 2025 | 4.25 | 4.22 | 4.22 | 4.3 | 4.2 | 86,142 |
| June 24, 2025 | 4.43 | 4.26 | 4.26 | 4.46 | 4.2 | 95,800 |
| June 23, 2025 | 4.04 | 4.34 | 4.34 | 4.4 | 4.02 | 205,391 |
| June 20, 2025 | 4.32 | 4.06 | 4.06 | 4.36 | 4.06 | 225,323 |
| June 18, 2025 | 4.02 | 4.27 | 4.27 | 4.3 | 3.99 | 95,600 |
| June 17, 2025 | 4.15 | 4.03 | 4.03 | 4.23 | 4.03 | 134,100 |
| June 16, 2025 | 4.18 | 4.21 | 4.21 | 4.25 | 4.13 | 70,287 |
| June 13, 2025 | 4.11 | 4.13 | 4.13 | 4.22 | 4.06 | 162,841 |
| June 12, 2025 | 4.15 | 4.21 | 4.21 | 4.23 | 4.03 | 79,300 |
| June 11, 2025 | 4.23 | 4.19 | 4.19 | 4.25 | 4.13 | 101,848 |
| June 10, 2025 | 4.1 | 4.17 | 4.17 | 4.19 | 3.95 | 176,444 |
| June 09, 2025 | 4.25 | 4.06 | 4.06 | 4.25 | 3.91 | 216,913 |
| June 06, 2025 | 4.24 | 4.2 | 4.2 | 4.25 | 4.19 | 122,700 |
| June 05, 2025 | 4.24 | 4.2 | 4.2 | 4.3 | 4.18 | 153,100 |
| June 04, 2025 | 4.05 | 4.24 | 4.24 | 4.25 | 4.05 | 150,100 |
| June 03, 2025 | 3.9 | 4.02 | 4.02 | 4.17 | 3.83 | 343,933 |
| June 02, 2025 | 3.69 | 3.89 | 3.89 | 3.93 | 3.57 | 178,400 |
| May 30, 2025 | 3.65 | 3.69 | 3.69 | 3.75 | 3.36 | 233,000 |
| May 29, 2025 | 3.64 | 3.52 | 3.52 | 3.73 | 3.5 | 229,900 |
| May 28, 2025 | 3.41 | 3.61 | 3.61 | 3.63 | 3.19 | 142,448 |
| May 27, 2025 | 3.23 | 3.44 | 3.44 | 3.5 | 3.21 | 175,959 |
| May 23, 2025 | 3.21 | 3.2 | 3.2 | 3.3 | 3.2 | 60,585 |
| May 22, 2025 | 3.24 | 3.28 | 3.28 | 3.34 | 3.22 | 83,936 |
| May 21, 2025 | 3.2 | 3.24 | 3.24 | 3.29 | 3.15 | 136,631 |