4.21
+0.04(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 4.15 | 4.21 | 4.21 | 4.29 | 4.13 | 26,100 |
| July 02, 2025 | 3.75 | 4.17 | 4.17 | 4.25 | 3.75 | 49,384 |
| July 01, 2025 | 3.94 | 3.75 | 3.75 | 4 | 3.68 | 51,195 |
| June 30, 2025 | 4.04 | 3.94 | 3.94 | 4.09 | 3.91 | 52,023 |
| June 27, 2025 | 4.37 | 3.99 | 3.99 | 4.37 | 3.99 | 143,436 |
| June 26, 2025 | 3.88 | 4.29 | 4.29 | 4.54 | 3.82 | 180,211 |
| June 25, 2025 | 3.99 | 3.88 | 3.88 | 4 | 3.82 | 120,839 |
| June 24, 2025 | 3.82 | 3.96 | 3.96 | 4 | 3.78 | 54,701 |
| June 23, 2025 | 3.73 | 3.79 | 3.79 | 3.87 | 3.6 | 41,469 |
| June 20, 2025 | 3.47 | 3.75 | 3.75 | 3.93 | 3.44 | 83,377 |
| June 18, 2025 | 3.34 | 3.49 | 3.49 | 3.51 | 3.32 | 73,320 |
| June 17, 2025 | 3.36 | 3.34 | 3.34 | 3.37 | 3.31 | 38,001 |
| June 16, 2025 | 3.27 | 3.28 | 3.28 | 3.38 | 3.26 | 36,747 |
| June 13, 2025 | 3.35 | 3.24 | 3.24 | 3.4 | 3.23 | 69,349 |
| June 12, 2025 | 3.35 | 3.41 | 3.41 | 3.42 | 3.23 | 35,073 |
| June 11, 2025 | 3.5 | 3.24 | 3.24 | 3.51 | 3.22 | 55,427 |
| June 10, 2025 | 3.52 | 3.5 | 3.5 | 3.53 | 3.39 | 51,585 |
| June 09, 2025 | 3.84 | 3.49 | 3.49 | 3.84 | 3.35 | 175,699 |
| June 06, 2025 | 3.46 | 3.84 | 3.84 | 4.14 | 3.45 | 297,049 |
| June 05, 2025 | 3.45 | 3.51 | 3.51 | 3.65 | 3.43 | 65,198 |
| June 04, 2025 | 3.42 | 3.74 | 3.74 | 3.78 | 3.4 | 82,531 |
| June 03, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.28 | 38,400 |
| June 02, 2025 | 3.25 | 3.34 | 3.34 | 3.35 | 3.19 | 43,890 |
| May 30, 2025 | 3.39 | 3.29 | 3.29 | 3.51 | 3.18 | 36,257 |
| May 29, 2025 | 3.46 | 3.4 | 3.4 | 3.72 | 3.29 | 88,235 |
| May 28, 2025 | 3.4 | 3.54 | 3.54 | 3.54 | 3.29 | 41,533 |
| May 27, 2025 | 3.19 | 3.41 | 3.41 | 3.44 | 3.12 | 54,022 |
| May 23, 2025 | 3.2 | 3.16 | 3.16 | 3.44 | 3.12 | 57,892 |
| May 22, 2025 | 3.15 | 3.29 | 3.29 | 3.29 | 3.12 | 63,656 |
| May 21, 2025 | 3.37 | 3.02 | 3.02 | 3.43 | 3.01 | 103,600 |
| May 20, 2025 | 3.54 | 3.41 | 3.41 | 3.59 | 3.36 | 84,093 |
| May 19, 2025 | 3.49 | 3.57 | 3.57 | 3.68 | 3.43 | 62,137 |
| May 16, 2025 | 3.65 | 3.52 | 3.52 | 3.84 | 3.4 | 122,067 |
| May 15, 2025 | 3.11 | 3.48 | 3.48 | 3.75 | 3.02 | 214,213 |
| May 14, 2025 | 3.03 | 3.16 | 3.16 | 3.38 | 2.94 | 193,136 |
| May 13, 2025 | 3.82 | 3.1 | 3.1 | 3.89 | 2.98 | 527,100 |
| May 12, 2025 | 5.2 | 3.82 | 3.82 | 5.25 | 3.8 | 418,400 |
| May 09, 2025 | 5.48 | 5.18 | 5.18 | 6.13 | 5 | 485,860 |
| May 08, 2025 | 7.24 | 7.88 | 7.88 | 8.61 | 5.31 | 8.51M |
| May 07, 2025 | 5.15 | 4.71 | 4.71 | 5.34 | 4.7 | 32,619 |
| May 06, 2025 | 5.67 | 5.2 | 5.2 | 5.7 | 5.17 | 25,267 |
| May 05, 2025 | 5.94 | 5.67 | 5.67 | 5.94 | 5.39 | 29,416 |
| May 02, 2025 | 5.85 | 5.85 | 5.85 | 6.04 | 5.64 | 192,572 |
| May 01, 2025 | 5.5 | 5.48 | 5.48 | 6.11 | 5.15 | 90,463 |
| April 30, 2025 | 4.97 | 5.43 | 5.43 | 5.84 | 4.77 | 41,054 |
| April 29, 2025 | 5 | 5.08 | 5.08 | 5.27 | 4.75 | 52,228 |
| April 28, 2025 | 5.3 | 5 | 5 | 5.6 | 5 | 35,786 |
| April 25, 2025 | 5.25 | 5.5 | 5.5 | 5.73 | 5 | 43,066 |
| April 24, 2025 | 4.81 | 5.56 | 5.56 | 5.8 | 4.65 | 198,751 |
| April 23, 2025 | 5.4 | 5.13 | 5.13 | 5.4 | 4.9 | 28,026 |
| April 22, 2025 | 5.2 | 4.85 | 4.85 | 5.22 | 4.63 | 21,531 |
| April 21, 2025 | 4.59 | 5.17 | 5.17 | 5.27 | 4.58 | 33,711 |
| April 17, 2025 | 4.51 | 4.71 | 4.71 | 4.71 | 4 | 71,480 |
| April 16, 2025 | 5.73 | 4.5 | 4.5 | 8.36 | 4.5 | 693,118 |
| April 15, 2025 | 4.95 | 5.85 | 5.85 | 5.9 | 4.95 | 26,038 |
| April 14, 2025 | 6.18 | 5.01 | 5.01 | 6.18 | 5.01 | 35,220 |
| April 11, 2025 | 4.56 | 5.76 | 5.76 | 5.76 | 4.47 | 55,622 |
| April 10, 2025 | 5.18 | 4.7 | 4.7 | 5.18 | 4.26 | 54,900 |
| April 09, 2025 | 4 | 4.95 | 4.95 | 4.95 | 3.91 | 45,706 |
| April 08, 2025 | 4.56 | 4.13 | 4.13 | 5 | 4.12 | 25,890 |