4.32
+0.031(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.21 | 4.29 | 4.29 | 4.36 | 4.2 | 16,974 |
| August 14, 2025 | 4.32 | 4.25 | 4.25 | 4.37 | 4.25 | 10,500 |
| August 13, 2025 | 4.14 | 4.31 | 4.31 | 4.4 | 4.1 | 56,531 |
| August 12, 2025 | 4.05 | 4.09 | 4.09 | 4.2 | 4.01 | 41,321 |
| August 11, 2025 | 4.06 | 4.01 | 4.01 | 4.15 | 3.91 | 44,200 |
| August 08, 2025 | 4.21 | 4.08 | 4.08 | 4.25 | 4.05 | 20,700 |
| August 07, 2025 | 4.17 | 4.25 | 4.25 | 4.39 | 4.1 | 44,765 |
| August 06, 2025 | 4.33 | 4.14 | 4.14 | 4.38 | 4.02 | 79,325 |
| August 05, 2025 | 4.44 | 4.27 | 4.27 | 4.44 | 4.25 | 15,500 |
| August 04, 2025 | 4.45 | 4.44 | 4.44 | 4.49 | 4.31 | 34,336 |
| August 01, 2025 | 4.25 | 4.27 | 4.27 | 4.35 | 4.14 | 55,538 |
| July 31, 2025 | 4.53 | 4.38 | 4.38 | 4.62 | 4.25 | 79,771 |
| July 30, 2025 | 4.53 | 4.54 | 4.54 | 4.64 | 4.22 | 26,838 |
| July 29, 2025 | 4.47 | 4.53 | 4.53 | 4.6 | 4.35 | 50,000 |
| July 28, 2025 | 4.43 | 4.47 | 4.47 | 4.54 | 4.28 | 28,900 |
| July 25, 2025 | 4.45 | 4.44 | 4.44 | 4.52 | 4.35 | 12,903 |
| July 24, 2025 | 4.41 | 4.44 | 4.44 | 4.47 | 4.27 | 26,526 |
| July 23, 2025 | 4.6 | 4.47 | 4.47 | 4.7 | 4.34 | 38,443 |
| July 22, 2025 | 4.33 | 4.55 | 4.55 | 4.6 | 4.29 | 81,202 |
| July 21, 2025 | 4.54 | 4.33 | 4.33 | 4.59 | 4.31 | 51,507 |
| July 18, 2025 | 4.41 | 4.54 | 4.54 | 4.74 | 4.23 | 126,600 |
| July 17, 2025 | 4.61 | 4.5 | 4.5 | 4.63 | 4.45 | 91,900 |
| July 16, 2025 | 4.67 | 4.53 | 4.53 | 4.73 | 4.51 | 42,609 |
| July 15, 2025 | 4.7 | 4.64 | 4.64 | 4.8 | 4.57 | 42,900 |
| July 14, 2025 | 4.63 | 4.7 | 4.7 | 4.79 | 4.57 | 47,200 |
| July 11, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.5 | 35,400 |
| July 10, 2025 | 4.66 | 4.69 | 4.69 | 4.75 | 4.5 | 87,900 |
| July 09, 2025 | 4.84 | 4.68 | 4.68 | 4.92 | 4.6 | 77,610 |
| July 08, 2025 | 4.71 | 4.84 | 4.84 | 4.86 | 4.71 | 61,500 |
| July 07, 2025 | 5 | 4.74 | 4.74 | 5.04 | 4.7 | 75,432 |
| July 03, 2025 | 4.83 | 5.04 | 5.04 | 5.04 | 4.79 | 68,800 |
| July 02, 2025 | 4.63 | 4.73 | 4.73 | 4.81 | 4.6 | 33,814 |
| July 01, 2025 | 4.78 | 4.63 | 4.63 | 4.84 | 4.6 | 79,200 |
| June 30, 2025 | 4.4 | 4.73 | 4.73 | 4.81 | 4.35 | 102,300 |
| June 27, 2025 | 4.6 | 4.4 | 4.4 | 4.64 | 4.3 | 154,100 |
| June 26, 2025 | 4.8 | 4.64 | 4.64 | 4.8 | 4.56 | 51,273 |
| June 25, 2025 | 4.83 | 4.73 | 4.73 | 4.94 | 4.56 | 101,505 |
| June 24, 2025 | 4.9 | 4.8 | 4.8 | 4.9 | 4.7 | 143,500 |
| June 23, 2025 | 4.86 | 4.8 | 4.8 | 4.98 | 4.7 | 427,075 |
| June 20, 2025 | 4.4 | 4.72 | 4.72 | 4.91 | 4.3 | 581,610 |
| June 18, 2025 | 4.04 | 4.11 | 4.11 | 4.12 | 3.94 | 37,200 |
| June 17, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.03 | 14,500 |
| June 16, 2025 | 4.02 | 4.12 | 4.12 | 4.15 | 4 | 86,605 |
| June 13, 2025 | 4.01 | 3.96 | 3.96 | 4.09 | 3.81 | 120,656 |
| June 12, 2025 | 3.82 | 3.94 | 3.94 | 4.05 | 3.75 | 33,200 |
| June 11, 2025 | 3.74 | 3.86 | 3.86 | 3.86 | 3.72 | 17,600 |
| June 10, 2025 | 3.81 | 3.75 | 3.75 | 3.85 | 3.71 | 19,807 |
| June 09, 2025 | 3.71 | 3.85 | 3.85 | 3.95 | 3.71 | 36,800 |
| June 06, 2025 | 3.9 | 3.78 | 3.78 | 3.9 | 3.65 | 41,100 |
| June 05, 2025 | 4.05 | 3.86 | 3.86 | 4.06 | 3.71 | 56,338 |
| June 04, 2025 | 4.12 | 4.02 | 4.02 | 4.14 | 3.86 | 33,562 |
| June 03, 2025 | 4.16 | 4.08 | 4.08 | 4.25 | 3.87 | 98,600 |
| June 02, 2025 | 4.17 | 4.16 | 4.16 | 4.29 | 4.06 | 231,500 |
| May 30, 2025 | 3.9 | 4.13 | 4.13 | 4.21 | 3.86 | 196,225 |
| May 29, 2025 | 3.88 | 3.87 | 3.87 | 3.97 | 3.85 | 25,600 |
| May 28, 2025 | 3.86 | 3.88 | 3.88 | 3.89 | 3.72 | 52,001 |
| May 27, 2025 | 3.84 | 3.75 | 3.75 | 3.97 | 3.71 | 110,300 |
| May 23, 2025 | 3.8 | 3.74 | 3.74 | 3.89 | 3.7 | 45,079 |
| May 22, 2025 | 3.84 | 3.8 | 3.8 | 3.92 | 3.75 | 30,605 |
| May 21, 2025 | 3.94 | 3.83 | 3.83 | 3.95 | 3.75 | 26,400 |