4.54
+0.04(+0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 4.54 | 4.54 | 4.54 | 4.61 | 4.52 | 4,358 |
| August 20, 2025 | 4.6 | 4.5 | 4.5 | 4.62 | 4.5 | 8,300 |
| August 19, 2025 | 4.64 | 4.58 | 4.58 | 4.64 | 4.55 | 16,237 |
| August 18, 2025 | 4.55 | 4.63 | 4.63 | 4.72 | 4.47 | 159,430 |
| August 15, 2025 | 4.37 | 4.42 | 4.42 | 4.44 | 4.35 | 7,100 |
| August 14, 2025 | 4.37 | 4.42 | 4.42 | 4.44 | 4.37 | 10,900 |
| August 13, 2025 | 4.3 | 4.41 | 4.41 | 4.44 | 4.3 | 21,153 |
| August 12, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2,123 |
| August 11, 2025 | 4.32 | 4.37 | 4.37 | 4.43 | 4.31 | 9,816 |
| August 08, 2025 | 4.36 | 4.38 | 4.38 | 4.4 | 4.33 | 24,000 |
| August 07, 2025 | 4.25 | 4.27 | 4.27 | 4.47 | 4.25 | 21,200 |
| August 06, 2025 | 4.37 | 4.3 | 4.3 | 4.47 | 4.3 | 24,145 |
| August 05, 2025 | 4.32 | 4.39 | 4.39 | 4.39 | 4.32 | 9,633 |
| August 04, 2025 | 4.32 | 4.31 | 4.31 | 4.32 | 4.26 | 7,844 |
| August 01, 2025 | 4.26 | 4.27 | 4.27 | 4.31 | 4.25 | 7,100 |
| July 31, 2025 | 4.2 | 4.28 | 4.28 | 4.31 | 4.2 | 7,200 |
| July 30, 2025 | 4.25 | 4.25 | 4.25 | 4.29 | 4.24 | 3,157 |
| July 29, 2025 | 4.22 | 4.25 | 4.25 | 4.31 | 4.2 | 24,700 |
| July 28, 2025 | 4.22 | 4.23 | 4.23 | 4.23 | 4.12 | 43,445 |
| July 25, 2025 | 4.17 | 4.2 | 4.2 | 4.21 | 4.16 | 26,700 |
| July 24, 2025 | 4.1 | 4.17 | 4.17 | 4.2 | 4.1 | 43,030 |
| July 23, 2025 | 4.1 | 4.15 | 4.15 | 4.19 | 4.1 | 59,534 |
| July 22, 2025 | 4.11 | 4.16 | 4.16 | 4.16 | 4.08 | 82,500 |
| July 21, 2025 | 4.11 | 4.15 | 4.15 | 4.2 | 4.05 | 53,700 |
| July 18, 2025 | 4.07 | 4.09 | 4.09 | 4.17 | 4.06 | 103,536 |
| July 17, 2025 | 4.06 | 4.12 | 4.12 | 4.14 | 4.05 | 12,327 |
| July 16, 2025 | 4.13 | 4.15 | 4.15 | 4.15 | 4.06 | 7,900 |
| July 15, 2025 | 4.12 | 4.1 | 4.1 | 4.19 | 4 | 15,606 |
| July 14, 2025 | 4.1 | 4.12 | 4.12 | 4.12 | 4.05 | 90,911 |
| July 11, 2025 | 4.13 | 4.14 | 4.14 | 4.16 | 4.1 | 65,600 |
| July 10, 2025 | 3.94 | 4.1 | 4.1 | 4.15 | 3.94 | 53,249 |
| July 09, 2025 | 4 | 3.97 | 3.97 | 4.01 | 3.97 | 46,106 |
| July 08, 2025 | 4 | 3.98 | 3.98 | 4.01 | 3.95 | 17,709 |
| July 07, 2025 | 3.93 | 3.96 | 3.96 | 4.02 | 3.93 | 5,647 |
| July 03, 2025 | 3.99 | 4.01 | 4.01 | 4.01 | 3.98 | 1,308 |
| July 02, 2025 | 4.03 | 3.99 | 3.99 | 4.03 | 3.96 | 37,303 |
| July 01, 2025 | 3.99 | 4 | 4 | 4.02 | 3.98 | 27,226 |
| June 30, 2025 | 3.93 | 3.97 | 3.97 | 4 | 3.93 | 7,200 |
| June 27, 2025 | 3.93 | 3.97 | 3.97 | 4 | 3.93 | 66,104 |
| June 26, 2025 | 3.97 | 4 | 4 | 4.01 | 3.97 | 15,833 |
| June 25, 2025 | 3.97 | 3.98 | 3.98 | 3.99 | 3.93 | 7,042 |
| June 24, 2025 | 3.96 | 3.99 | 3.99 | 4 | 3.94 | 53,700 |
| June 23, 2025 | 3.94 | 3.94 | 3.94 | 4 | 3.94 | 28,400 |
| June 20, 2025 | 3.93 | 3.95 | 3.95 | 3.99 | 3.93 | 1,400 |
| June 18, 2025 | 3.91 | 3.95 | 3.95 | 4 | 3.91 | 16,000 |
| June 17, 2025 | 3.88 | 3.95 | 3.95 | 3.95 | 3.88 | 4,747 |
| June 16, 2025 | 4 | 3.92 | 3.92 | 4 | 3.92 | 7,015 |
| June 13, 2025 | 3.9 | 3.94 | 3.94 | 3.97 | 3.9 | 5,550 |
| June 12, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.9 | 29,300 |
| June 11, 2025 | 3.92 | 3.94 | 3.94 | 3.97 | 3.92 | 2,300 |
| June 10, 2025 | 3.85 | 3.95 | 3.95 | 4 | 3.85 | 13,600 |
| June 09, 2025 | 3.83 | 3.97 | 3.97 | 4.01 | 3.83 | 6,408 |
| June 06, 2025 | 3.84 | 3.93 | 3.93 | 3.96 | 3.84 | 4,828 |
| June 05, 2025 | 3.93 | 3.95 | 3.95 | 4 | 3.93 | 9,100 |
| June 04, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.95 | 43,204 |
| June 03, 2025 | 4.05 | 3.97 | 3.97 | 4.05 | 3.94 | 23,769 |
| June 02, 2025 | 3.9 | 3.95 | 3.95 | 4 | 3.9 | 2,400 |
| May 30, 2025 | 3.98 | 4.02 | 4.02 | 4.04 | 3.93 | 64,102 |
| May 29, 2025 | 4.18 | 4.02 | 4.02 | 4.18 | 3.91 | 24,900 |
| May 28, 2025 | 3.93 | 4.02 | 4.02 | 4.14 | 3.93 | 15,123 |