4.27
+0.068(+1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.15 | 4.2 | 4.2 | 4.27 | 4.12 | 15,000 |
| August 14, 2025 | 4.25 | 4.23 | 4.23 | 4.27 | 4.2 | 14,700 |
| August 13, 2025 | 4.31 | 4.3 | 4.3 | 4.32 | 3.98 | 38,538 |
| August 12, 2025 | 4.19 | 4.28 | 4.28 | 4.29 | 4.13 | 11,200 |
| August 11, 2025 | 4.28 | 4.23 | 4.23 | 4.29 | 3.89 | 5,800 |
| August 08, 2025 | 4.23 | 4.26 | 4.26 | 4.3 | 4.16 | 3,800 |
| August 07, 2025 | 4.29 | 4.23 | 4.23 | 4.3 | 4.1 | 13,413 |
| August 06, 2025 | 4.25 | 4.26 | 4.26 | 4.27 | 4.2 | 6,345 |
| August 05, 2025 | 4.18 | 4.25 | 4.25 | 4.3 | 4.18 | 4,400 |
| August 04, 2025 | 4.25 | 4.22 | 4.22 | 4.3 | 4.16 | 19,529 |
| August 01, 2025 | 4.17 | 4.23 | 4.23 | 4.23 | 4.16 | 2,200 |
| July 31, 2025 | 4.17 | 4.13 | 4.13 | 4.2 | 4.07 | 19,300 |
| July 30, 2025 | 4.03 | 4.15 | 4.15 | 4.19 | 4.03 | 4,249 |
| July 29, 2025 | 3.96 | 4.12 | 4.12 | 4.13 | 3.91 | 17,122 |
| July 28, 2025 | 4.18 | 4.03 | 4.03 | 4.22 | 4.01 | 22,800 |
| July 25, 2025 | 4.01 | 4.14 | 4.14 | 4.15 | 4.01 | 4,100 |
| July 24, 2025 | 4 | 4.1 | 4.1 | 4.1 | 4 | 5,323 |
| July 23, 2025 | 4.12 | 4.1 | 4.1 | 4.14 | 4.05 | 25,346 |
| July 22, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4.02 | 12,300 |
| July 21, 2025 | 4.07 | 4.12 | 4.12 | 4.15 | 4.02 | 6,300 |
| July 18, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.13 | 12,900 |
| July 17, 2025 | 4.14 | 4.16 | 4.16 | 4.2 | 3.92 | 3,709 |
| July 16, 2025 | 4.05 | 4.14 | 4.14 | 4.16 | 3.98 | 17,000 |
| July 15, 2025 | 4.06 | 4.19 | 4.19 | 4.19 | 4.01 | 5,300 |
| July 14, 2025 | 4.05 | 4.06 | 4.06 | 4.09 | 3.9 | 7,130 |
| July 11, 2025 | 4.03 | 4.05 | 4.05 | 4.14 | 4 | 4,813 |
| July 10, 2025 | 4.07 | 4.06 | 4.06 | 4.16 | 4.01 | 6,200 |
| July 09, 2025 | 4.12 | 4.11 | 4.11 | 4.2 | 4.01 | 24,426 |
| July 08, 2025 | 4.17 | 4.14 | 4.14 | 4.17 | 4.1 | 1,400 |
| July 07, 2025 | 4.21 | 4.19 | 4.19 | 4.25 | 4.14 | 6,200 |
| July 03, 2025 | 4.2 | 4.28 | 4.28 | 4.28 | 4.2 | 6,100 |
| July 02, 2025 | 4.14 | 4.29 | 4.29 | 4.3 | 4.13 | 17,002 |
| July 01, 2025 | 4.21 | 4.26 | 4.26 | 4.29 | 4.21 | 8,820 |
| June 30, 2025 | 4.28 | 4.27 | 4.27 | 4.29 | 4.2 | 46,300 |
| June 27, 2025 | 4.24 | 4.27 | 4.27 | 4.28 | 4.15 | 17,100 |
| June 26, 2025 | 4.22 | 4.3 | 4.3 | 4.3 | 4.19 | 13,500 |
| June 25, 2025 | 4.26 | 4.25 | 4.25 | 4.29 | 4.24 | 3,309 |
| June 24, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.25 | 20,345 |
| June 23, 2025 | 4.4 | 4.24 | 4.25 | 4.4 | 4.2 | 28,981 |
| June 20, 2025 | 4.26 | 4.24 | 4.24 | 4.35 | 4.19 | 9,730 |
| June 18, 2025 | 4.26 | 4.37 | 4.37 | 4.37 | 4.23 | 5,400 |
| June 17, 2025 | 4.36 | 4.26 | 4.26 | 4.5 | 4.18 | 15,509 |
| June 16, 2025 | 4.25 | 4.37 | 4.37 | 4.37 | 4.25 | 15,142 |
| June 13, 2025 | 4.16 | 4.29 | 4.29 | 4.34 | 4.12 | 11,108 |
| June 12, 2025 | 4.11 | 4.16 | 4.16 | 4.5 | 4.09 | 117,500 |
| June 11, 2025 | 4.2 | 4.13 | 4.13 | 4.27 | 4.09 | 30,605 |
| June 10, 2025 | 4.14 | 4.21 | 4.21 | 4.23 | 4.11 | 56,423 |
| June 09, 2025 | 4.19 | 4.15 | 4.15 | 4.22 | 4.09 | 71,700 |
| June 06, 2025 | 4.16 | 4.19 | 4.19 | 4.22 | 4.15 | 40,730 |
| June 05, 2025 | 4.16 | 4.15 | 4.15 | 4.2 | 4.09 | 14,300 |
| June 04, 2025 | 4 | 4.14 | 4.14 | 4.15 | 4 | 20,800 |
| June 03, 2025 | 4.04 | 4.08 | 4.08 | 4.1 | 4.02 | 6,333 |
| June 02, 2025 | 4.12 | 4.06 | 4.06 | 4.16 | 4.06 | 17,600 |
| May 30, 2025 | 4.12 | 4.19 | 4.19 | 4.19 | 4.1 | 14,700 |
| May 29, 2025 | 4.28 | 4.07 | 4.07 | 4.28 | 4.07 | 36,400 |
| May 28, 2025 | 4.08 | 4.22 | 4.22 | 4.25 | 4.03 | 45,612 |
| May 27, 2025 | 3.96 | 4.17 | 4.17 | 4.18 | 3.9 | 86,700 |
| May 23, 2025 | 3.91 | 4.01 | 4.01 | 4.1 | 3.91 | 23,642 |
| May 22, 2025 | 3.96 | 4 | 4 | 4.06 | 3.96 | 7,721 |
| May 21, 2025 | 4.02 | 3.97 | 3.97 | 4.09 | 3.91 | 17,632 |
