4.25
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 3.92 | 3.99 | 3.99 | 4.2 | 3.92 | 32,506 |
| May 23, 2025 | 3.97 | 4.01 | 4.01 | 4.25 | 3.97 | 22,274 |
| May 22, 2025 | 4.04 | 4.02 | 4.02 | 4.08 | 4 | 10,637 |
| May 21, 2025 | 4.12 | 4.08 | 4.08 | 4.12 | 4.04 | 1,383 |
| May 20, 2025 | 4.02 | 4.04 | 4.04 | 4.25 | 4.01 | 11,237 |
| May 19, 2025 | 4.01 | 4.12 | 4.12 | 4.25 | 3.82 | 8,997 |
| May 16, 2025 | 3.91 | 4.01 | 4.01 | 4.25 | 3.91 | 9,348 |
| May 15, 2025 | 4 | 4.01 | 4.01 | 4.15 | 3.94 | 24,000 |
| May 14, 2025 | 3.93 | 4.11 | 4.11 | 4.25 | 3.84 | 25,172 |
| May 13, 2025 | 3.98 | 4.06 | 4.06 | 4.13 | 3.86 | 26,766 |
| May 12, 2025 | 3.93 | 4.07 | 4.07 | 4.19 | 3.93 | 19,137 |
| May 09, 2025 | 4.11 | 4.02 | 4.02 | 4.14 | 4 | 30,870 |
| May 08, 2025 | 3.77 | 4 | 4 | 4.05 | 3.68 | 24,751 |
| May 07, 2025 | 4.05 | 3.98 | 3.98 | 4.22 | 3.95 | 22,927 |
| May 06, 2025 | 3.85 | 3.87 | 3.87 | 4.2 | 3.74 | 23,120 |
| May 05, 2025 | 4.05 | 3.96 | 3.96 | 4.23 | 3.9 | 16,200 |