4.32
-0.1569(-3.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.34 | 4.48 | 4.48 | 4.5 | 4.32 | 9,414 |
| August 14, 2025 | 4.54 | 4.4 | 4.4 | 4.54 | 4.38 | 4,600 |
| August 13, 2025 | 4.49 | 4.53 | 4.53 | 4.63 | 4.49 | 3,400 |
| August 12, 2025 | 4.74 | 4.63 | 4.63 | 4.77 | 4.46 | 2,000 |
| August 11, 2025 | 4.94 | 4.85 | 4.85 | 4.98 | 4.85 | 1,400 |
| August 08, 2025 | 4.5 | 4.53 | 4.53 | 4.54 | 4.44 | 9,633 |
| August 07, 2025 | 4.71 | 4.45 | 4.45 | 4.72 | 4.45 | 5,900 |
| August 06, 2025 | 4.74 | 4.8 | 4.8 | 4.8 | 4.63 | 4,813 |
| August 05, 2025 | 4.67 | 4.83 | 4.83 | 4.93 | 4.63 | 13,900 |
| August 04, 2025 | 4.7 | 4.72 | 4.72 | 4.75 | 4.69 | 2,587 |
| August 01, 2025 | 4.58 | 4.46 | 4.46 | 4.58 | 4.43 | 5,400 |
| July 31, 2025 | 4.7 | 4.6 | 4.6 | 4.83 | 4.6 | 3,486 |
| July 30, 2025 | 4.71 | 4.8 | 4.8 | 4.83 | 4.71 | 31,158 |
| July 29, 2025 | 4.91 | 4.7 | 4.7 | 5.02 | 4.62 | 5,142 |
| July 28, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.73 | 6,546 |
| July 25, 2025 | 4.83 | 4.72 | 4.72 | 4.83 | 4.65 | 4,709 |
| July 24, 2025 | 4.7 | 4.77 | 4.77 | 4.8 | 4.7 | 4,752 |
| July 23, 2025 | 4.84 | 4.78 | 4.78 | 4.84 | 4.78 | 1,200 |
| July 22, 2025 | 4.94 | 4.84 | 4.84 | 4.96 | 4.84 | 17,449 |
| July 21, 2025 | 5.14 | 5.09 | 5.09 | 5.2 | 5.09 | 2,337 |
| July 18, 2025 | 5.2 | 5.25 | 5.25 | 5.25 | 5.1 | 4,044 |
| July 17, 2025 | 5.26 | 5.18 | 5.18 | 5.34 | 5.15 | 15,000 |
| July 16, 2025 | 4.77 | 5.2 | 5.2 | 5.25 | 4.66 | 29,300 |
| July 15, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 700 |
| July 14, 2025 | 4.55 | 4.89 | 4.89 | 5.05 | 4.55 | 20,800 |
| July 11, 2025 | 5.18 | 4.57 | 4.57 | 5.18 | 4.53 | 8,500 |
| July 10, 2025 | 4.75 | 4.72 | 4.72 | 4.75 | 4.7 | 1,200 |
| July 09, 2025 | 4.9 | 4.77 | 4.77 | 5.06 | 4.77 | 3,147 |
| July 08, 2025 | 5.14 | 4.87 | 4.87 | 5.16 | 4.86 | 11,745 |
| July 07, 2025 | 4.57 | 5.07 | 5.07 | 5.29 | 4.43 | 25,300 |
| July 03, 2025 | 4.8 | 4.42 | 4.42 | 4.93 | 4.4 | 31,900 |
| July 02, 2025 | 4.91 | 4.99 | 4.99 | 5.35 | 4.7 | 36,800 |
| July 01, 2025 | 4.69 | 4.99 | 4.99 | 4.99 | 4.69 | 6,000 |
| June 30, 2025 | 4.83 | 4.75 | 4.75 | 4.83 | 4.75 | 1,722 |
| June 27, 2025 | 4.85 | 4.72 | 4.72 | 5 | 4.59 | 23,901 |
| June 26, 2025 | 4.92 | 4.62 | 4.62 | 4.98 | 4.5 | 33,900 |
| June 25, 2025 | 5.12 | 4.82 | 4.82 | 5.12 | 4.75 | 1,700 |
| June 24, 2025 | 5.19 | 4.88 | 4.88 | 5.19 | 4.88 | 7,800 |
| June 23, 2025 | 5.25 | 5.06 | 5.06 | 5.34 | 5.06 | 9,200 |
| June 20, 2025 | 5.44 | 5.36 | 5.36 | 5.44 | 5.23 | 1,331 |
| June 18, 2025 | 5.4 | 5.22 | 5.22 | 5.4 | 5.16 | 2,800 |
| June 17, 2025 | 5.09 | 5.32 | 5.32 | 5.41 | 5.09 | 9,223 |
| June 16, 2025 | 5.04 | 4.84 | 4.84 | 5.34 | 4.84 | 6,945 |
| June 13, 2025 | 5.18 | 5.02 | 5.02 | 5.18 | 4.86 | 6,500 |
| June 12, 2025 | 5.02 | 5.2 | 5.2 | 5.3 | 4.87 | 10,107 |
| June 11, 2025 | 5.25 | 5.14 | 5.14 | 5.26 | 5.14 | 6,910 |
| June 10, 2025 | 5.24 | 5.18 | 5.18 | 5.35 | 5.05 | 10,800 |
| June 09, 2025 | 5.46 | 5.32 | 5.32 | 5.46 | 5.32 | 3,148 |
| June 06, 2025 | 5.44 | 5.41 | 5.41 | 5.44 | 5.16 | 4,300 |
| June 05, 2025 | 5.39 | 5.37 | 5.37 | 5.47 | 5.26 | 8,500 |
| June 04, 2025 | 5.61 | 5.64 | 5.64 | 5.64 | 5.61 | 1,922 |
| June 03, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1,214 |
| June 02, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.53 | 700 |
| May 30, 2025 | 5.64 | 5.61 | 5.61 | 5.65 | 5.57 | 1,200 |
| May 29, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 700 |
| May 28, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 97 |
| May 27, 2025 | 5.41 | 5.5 | 5.5 | 5.73 | 5.41 | 2,141 |
| May 23, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 508 |
| May 22, 2025 | 5.21 | 5.58 | 5.58 | 5.58 | 5.21 | 1,413 |
| May 21, 2025 | 5.61 | 5.78 | 5.78 | 5.86 | 5.61 | 15,856 |