4.07
+0.05(+1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 4.05 | 4.07 | 4.07 | 4.1 | 3.99 | 38,300 |
| July 30, 2025 | 3.95 | 4.02 | 4.02 | 4.11 | 3.9 | 55,325 |
| July 29, 2025 | 3.92 | 3.97 | 3.97 | 4.03 | 3.86 | 53,427 |
| July 28, 2025 | 4.11 | 3.86 | 3.86 | 4.11 | 3.85 | 70,839 |
| July 25, 2025 | 4.28 | 4.11 | 4.11 | 4.28 | 4.11 | 38,400 |
| July 24, 2025 | 4.13 | 4.26 | 4.26 | 4.3 | 4.05 | 46,600 |
| July 23, 2025 | 4.08 | 4.13 | 4.13 | 4.16 | 3.99 | 39,800 |
| July 22, 2025 | 3.78 | 4.03 | 4.03 | 4.06 | 3.76 | 87,309 |
| July 21, 2025 | 3.98 | 3.91 | 3.91 | 4.04 | 3.85 | 62,476 |
| July 18, 2025 | 4.08 | 3.99 | 3.99 | 4.17 | 3.95 | 91,507 |
| July 17, 2025 | 3.82 | 4.04 | 4.04 | 4.06 | 3.77 | 161,760 |
| July 16, 2025 | 3.62 | 3.8 | 3.8 | 3.85 | 3.62 | 98,199 |
| July 15, 2025 | 3.61 | 3.55 | 3.55 | 3.71 | 3.53 | 110,036 |
| July 14, 2025 | 3.75 | 3.63 | 3.63 | 3.75 | 3.41 | 184,535 |
| July 11, 2025 | 3.95 | 3.75 | 3.75 | 3.95 | 3.73 | 80,742 |
| July 10, 2025 | 3.84 | 3.95 | 3.95 | 4 | 3.78 | 159,909 |
| July 09, 2025 | 3.94 | 4.03 | 4.03 | 4.06 | 3.84 | 78,980 |
| July 08, 2025 | 4.16 | 3.95 | 3.95 | 4.2 | 3.92 | 142,603 |
| July 07, 2025 | 4.68 | 4.18 | 4.18 | 4.7 | 4.16 | 191,400 |
| July 03, 2025 | 4.83 | 4.75 | 4.75 | 4.88 | 4.63 | 36,300 |
| July 02, 2025 | 4.26 | 4.85 | 4.85 | 4.88 | 4.23 | 165,080 |
| July 01, 2025 | 4.38 | 4.28 | 4.28 | 4.56 | 4.18 | 125,244 |
| June 30, 2025 | 4.84 | 4.42 | 4.42 | 4.84 | 4.4 | 197,630 |
| June 27, 2025 | 4.64 | 4.84 | 4.84 | 4.87 | 4.56 | 1.95M |
| June 26, 2025 | 4.4 | 4.64 | 4.64 | 4.68 | 4.3 | 154,000 |
| June 25, 2025 | 4.39 | 4.41 | 4.41 | 4.5 | 4.31 | 118,600 |
| June 24, 2025 | 4.27 | 4.35 | 4.35 | 4.38 | 4.12 | 121,139 |
| June 23, 2025 | 4.07 | 4.27 | 4.27 | 4.37 | 4.06 | 173,600 |
| June 20, 2025 | 4.6 | 4.21 | 4.21 | 4.65 | 4.08 | 180,613 |
| June 18, 2025 | 4.48 | 4.62 | 4.62 | 4.71 | 4.48 | 66,100 |
| June 17, 2025 | 4.54 | 4.5 | 4.5 | 4.57 | 4.34 | 124,200 |
| June 16, 2025 | 4.5 | 4.58 | 4.58 | 4.86 | 4.4 | 130,300 |
| June 13, 2025 | 4.98 | 4.55 | 4.55 | 4.98 | 4.5 | 173,100 |
| June 12, 2025 | 5.08 | 5.1 | 5.1 | 5.21 | 5.01 | 115,613 |
| June 11, 2025 | 5.19 | 5.13 | 5.13 | 5.29 | 5.11 | 90,300 |
| June 10, 2025 | 5.28 | 5.18 | 5.18 | 5.4 | 5.04 | 151,500 |
| June 09, 2025 | 5.3 | 5.27 | 5.27 | 5.46 | 5.21 | 146,800 |
| June 06, 2025 | 5.32 | 5.23 | 5.23 | 5.41 | 5.03 | 175,700 |
| June 05, 2025 | 5.3 | 5.29 | 5.29 | 5.45 | 5.15 | 270,239 |
| June 04, 2025 | 5.44 | 5.37 | 5.37 | 5.59 | 5.29 | 227,724 |
| June 03, 2025 | 5.39 | 5.38 | 5.38 | 5.6 | 5.26 | 137,790 |
| June 02, 2025 | 5.5 | 5.37 | 5.37 | 5.77 | 5.21 | 269,700 |
| May 30, 2025 | 5.44 | 5.43 | 5.43 | 5.53 | 5.11 | 234,427 |
| May 29, 2025 | 5.23 | 5.44 | 5.44 | 5.53 | 5.02 | 229,070 |
| May 28, 2025 | 4.86 | 5.23 | 5.23 | 5.39 | 4.78 | 362,900 |
| May 27, 2025 | 4.69 | 4.78 | 4.78 | 5.15 | 4.54 | 271,409 |
| May 23, 2025 | 4.24 | 4.54 | 4.54 | 4.55 | 4.23 | 161,241 |
| May 22, 2025 | 4.53 | 4.27 | 4.27 | 4.62 | 4.21 | 204,422 |
| May 21, 2025 | 4.6 | 4.29 | 4.29 | 4.6 | 4.21 | 83,225 |
| May 20, 2025 | 4.34 | 4.63 | 4.63 | 4.69 | 4.29 | 168,171 |
| May 19, 2025 | 4.06 | 4.35 | 4.35 | 4.85 | 4.06 | 279,200 |
| May 16, 2025 | 3.96 | 4 | 4.06 | 4.49 | 3.94 | 119,811 |
| May 15, 2025 | 3.62 | 3.87 | 3.87 | 4.13 | 3.62 | 78,061 |
| May 14, 2025 | 4.1 | 3.61 | 3.61 | 4.19 | 3.56 | 73,224 |
| May 13, 2025 | 4.16 | 3.96 | 3.96 | 4.38 | 3.81 | 97,602 |
| May 12, 2025 | 4.05 | 4.12 | 4.12 | 4.2 | 4.04 | 84,514 |
| May 09, 2025 | 3.87 | 4.03 | 4.03 | 4.03 | 3.76 | 94,600 |
| May 08, 2025 | 3.73 | 3.78 | 3.78 | 3.85 | 3.73 | 34,231 |
| May 07, 2025 | 3.7 | 3.73 | 3.73 | 3.8 | 3.68 | 31,782 |
| May 06, 2025 | 3.55 | 3.65 | 3.65 | 3.66 | 3.53 | 28,006 |