4.35
-0.05(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.35 | 4.35 | 4.35 | 4.45 | 4.31 | 49,581 |
| August 15, 2025 | 4.51 | 4.4 | 4.4 | 4.51 | 4.36 | 33,328 |
| August 14, 2025 | 4.5 | 4.52 | 4.52 | 4.59 | 4.44 | 33,000 |
| August 13, 2025 | 4.47 | 4.52 | 4.52 | 4.6 | 4.46 | 22,200 |
| August 12, 2025 | 4.41 | 4.46 | 4.46 | 4.52 | 4.41 | 20,005 |
| August 11, 2025 | 4.52 | 4.43 | 4.43 | 4.68 | 4.39 | 19,700 |
| August 08, 2025 | 4.62 | 4.49 | 4.49 | 4.66 | 4.46 | 14,900 |
| August 07, 2025 | 4.45 | 4.65 | 4.65 | 4.65 | 4.45 | 44,200 |
| August 06, 2025 | 4.55 | 4.54 | 4.54 | 4.68 | 4.51 | 12,106 |
| August 05, 2025 | 4.58 | 4.59 | 4.59 | 4.7 | 4.54 | 19,600 |
| August 04, 2025 | 4.51 | 4.59 | 4.59 | 4.66 | 4.38 | 108,800 |
| August 01, 2025 | 4.5 | 4.48 | 4.48 | 4.54 | 4.45 | 29,811 |
| July 31, 2025 | 4.6 | 4.54 | 4.54 | 4.66 | 4.51 | 21,900 |
| July 30, 2025 | 4.68 | 4.62 | 4.62 | 4.68 | 4.53 | 66,014 |
| July 29, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.61 | 57,100 |
| July 28, 2025 | 4.73 | 4.68 | 4.68 | 4.75 | 4.67 | 18,610 |
| July 25, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.67 | 26,500 |
| July 24, 2025 | 4.72 | 4.69 | 4.69 | 4.72 | 4.65 | 18,440 |
| July 23, 2025 | 4.73 | 4.73 | 4.73 | 4.86 | 4.64 | 46,544 |
| July 22, 2025 | 4.65 | 4.7 | 4.7 | 4.75 | 4.61 | 72,600 |
| July 21, 2025 | 4.69 | 4.67 | 4.67 | 4.73 | 4.61 | 23,049 |
| July 18, 2025 | 4.69 | 4.65 | 4.65 | 4.7 | 4.61 | 58,648 |
| July 17, 2025 | 4.7 | 4.67 | 4.67 | 4.78 | 4.64 | 53,217 |
| July 16, 2025 | 4.67 | 4.66 | 4.66 | 4.72 | 4.66 | 41,806 |
| July 15, 2025 | 4.8 | 4.61 | 4.61 | 4.87 | 4.61 | 33,722 |
| July 14, 2025 | 4.84 | 4.83 | 4.83 | 4.94 | 4.79 | 34,918 |
| July 11, 2025 | 4.94 | 4.83 | 4.83 | 4.94 | 4.77 | 36,100 |
| July 10, 2025 | 4.93 | 4.91 | 4.91 | 4.98 | 4.88 | 19,200 |
| July 09, 2025 | 4.85 | 4.91 | 4.91 | 4.95 | 4.85 | 14,500 |
| July 08, 2025 | 4.98 | 4.89 | 4.89 | 5.03 | 4.88 | 39,616 |
| July 07, 2025 | 5 | 4.95 | 4.95 | 5.09 | 4.88 | 32,200 |
| July 03, 2025 | 5.06 | 5 | 5 | 5.06 | 4.93 | 48,402 |
| July 02, 2025 | 5.05 | 5.03 | 5.03 | 5.08 | 4.96 | 31,000 |
| July 01, 2025 | 5.24 | 5.02 | 5.02 | 5.24 | 5.02 | 49,400 |
| June 30, 2025 | 5.24 | 5.22 | 5.22 | 5.24 | 5.12 | 12,921 |
| June 27, 2025 | 5.19 | 5.24 | 5.24 | 5.25 | 5.12 | 75,100 |
| June 26, 2025 | 5.3 | 5.14 | 5.14 | 5.3 | 5.05 | 43,318 |
| June 25, 2025 | 4.88 | 5.25 | 5.25 | 5.25 | 4.88 | 83,300 |
| June 24, 2025 | 4.76 | 4.87 | 4.87 | 4.91 | 4.75 | 58,700 |
| June 23, 2025 | 4.73 | 4.76 | 4.76 | 4.83 | 4.7 | 40,104 |
| June 20, 2025 | 4.87 | 4.73 | 4.73 | 4.92 | 4.73 | 93,500 |
| June 18, 2025 | 4.95 | 4.92 | 4.92 | 4.99 | 4.83 | 53,430 |
| June 17, 2025 | 4.88 | 4.94 | 4.94 | 5.05 | 4.85 | 24,033 |
| June 16, 2025 | 5.01 | 4.91 | 4.91 | 5.12 | 4.86 | 46,500 |
| June 13, 2025 | 5.06 | 5.01 | 5.01 | 5.1 | 5.01 | 17,841 |
| June 12, 2025 | 5.18 | 5.16 | 5.16 | 5.29 | 5.04 | 45,500 |
| June 11, 2025 | 5.31 | 5.26 | 5.26 | 5.34 | 5.05 | 71,127 |
| June 10, 2025 | 4.98 | 5.25 | 5.25 | 5.33 | 4.98 | 48,000 |
| June 09, 2025 | 4.95 | 4.97 | 4.97 | 5.2 | 4.85 | 56,500 |
| June 06, 2025 | 4.94 | 5.01 | 5.01 | 5.17 | 4.94 | 17,600 |
| June 05, 2025 | 4.88 | 4.95 | 4.95 | 5 | 4.76 | 68,600 |
| June 04, 2025 | 5.07 | 4.88 | 4.88 | 5.07 | 4.82 | 16,600 |
| June 03, 2025 | 5.01 | 4.92 | 4.92 | 5.01 | 4.92 | 8,700 |
| June 02, 2025 | 5.02 | 4.95 | 4.95 | 5.07 | 4.9 | 37,000 |
| May 30, 2025 | 4.97 | 5.02 | 5.02 | 5.11 | 4.91 | 21,631 |
| May 29, 2025 | 4.9 | 4.95 | 4.95 | 5.05 | 4.85 | 22,702 |
| May 28, 2025 | 4.9 | 4.95 | 4.95 | 4.98 | 4.86 | 14,210 |
| May 27, 2025 | 4.95 | 4.97 | 4.97 | 5.07 | 4.85 | 26,313 |
| May 23, 2025 | 5.02 | 4.93 | 4.93 | 5.06 | 4.83 | 22,493 |
| May 22, 2025 | 5.1 | 5.07 | 5.07 | 5.22 | 4.97 | 64,500 |