4.11
-0.155(-3.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.3 | 4.11 | 4.11 | 4.35 | 4.09 | 12,649 |
| August 21, 2025 | 4.43 | 4.26 | 4.26 | 4.45 | 4.26 | 7,275 |
| August 20, 2025 | 4.51 | 4.38 | 4.38 | 4.64 | 4.29 | 4,038 |
| August 19, 2025 | 4.6 | 4.55 | 4.55 | 4.64 | 4.55 | 3,400 |
| August 18, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.65 | 1,748 |
| August 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 694 |
| August 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 700 |
| August 13, 2025 | 4.61 | 4.75 | 4.75 | 4.83 | 4.61 | 2,500 |
| August 12, 2025 | 4.86 | 4.62 | 4.62 | 4.86 | 4.61 | 1,800 |
| August 11, 2025 | 4.65 | 4.84 | 4.84 | 4.84 | 4.65 | 3,600 |
| August 08, 2025 | 4.75 | 4.76 | 4.76 | 4.76 | 4.75 | 1,601 |
| August 07, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 322 |
| August 06, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 505 |
| August 05, 2025 | 4.66 | 4.73 | 4.73 | 4.8 | 4.66 | 822 |
| August 04, 2025 | 4.75 | 4.65 | 4.65 | 4.76 | 4.65 | 5,113 |
| August 01, 2025 | 4.81 | 4.81 | 4.81 | 4.82 | 4.75 | 1,000 |
| July 31, 2025 | 4.91 | 4.81 | 4.81 | 4.91 | 4.75 | 4,042 |
| July 30, 2025 | 4.78 | 4.85 | 4.85 | 4.85 | 4.78 | 903 |
| July 29, 2025 | 4.8 | 4.86 | 4.86 | 4.86 | 4.8 | 919 |
| July 28, 2025 | 4.95 | 4.78 | 4.78 | 4.95 | 4.78 | 3,410 |
| July 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 523 |
| July 24, 2025 | 4.84 | 4.79 | 4.79 | 4.89 | 4.79 | 1,449 |
| July 23, 2025 | 5 | 5 | 5 | 5 | 5 | 400 |
| July 22, 2025 | 4.79 | 5 | 5 | 5 | 4.7 | 1,100 |
| July 21, 2025 | 4.81 | 4.81 | 4.81 | 4.93 | 4.65 | 9,200 |
| July 18, 2025 | 5.06 | 4.76 | 4.76 | 5.1 | 4.76 | 7,300 |
| July 17, 2025 | 4.9 | 4.81 | 4.87 | 4.94 | 4.69 | 8,969 |
| July 16, 2025 | 5 | 4.91 | 4.91 | 5 | 4.9 | 8,676 |
| July 15, 2025 | 5.23 | 4.94 | 4.94 | 5.23 | 4.94 | 7,900 |
| July 14, 2025 | 5.24 | 5.29 | 5.29 | 5.3 | 5.24 | 2,333 |
| July 11, 2025 | 5.4 | 5.3 | 5.3 | 5.53 | 5.21 | 14,200 |
| July 10, 2025 | 5.38 | 5.37 | 5.37 | 5.59 | 5.22 | 8,857 |
| July 09, 2025 | 5.46 | 5.4 | 5.4 | 5.75 | 5.4 | 17,200 |
| July 08, 2025 | 5.64 | 5.53 | 5.53 | 5.73 | 5.53 | 9,448 |
| July 07, 2025 | 5.57 | 5.6 | 5.6 | 5.86 | 5.57 | 11,300 |
| July 03, 2025 | 5.5 | 5.64 | 5.64 | 5.7 | 5.5 | 5,235 |
| July 02, 2025 | 5.51 | 5.67 | 5.67 | 5.71 | 5.51 | 6,536 |
| July 01, 2025 | 5.39 | 5.47 | 5.47 | 5.89 | 5.39 | 35,100 |
| June 30, 2025 | 5.39 | 5.55 | 5.55 | 5.65 | 5.15 | 36,069 |
| June 27, 2025 | 5.25 | 5.38 | 5.38 | 5.38 | 5.05 | 16,300 |
| June 26, 2025 | 5 | 5 | 5 | 5.15 | 5 | 3,191 |
| June 25, 2025 | 4.5 | 4.85 | 4.85 | 5.07 | 4.5 | 10,800 |
| June 24, 2025 | 5.53 | 4.92 | 4.92 | 6.05 | 4.9 | 168,388 |
| June 23, 2025 | 5.53 | 5.5 | 5.5 | 5.8 | 5.11 | 7,426 |
| June 20, 2025 | 5.82 | 5.51 | 5.51 | 7.18 | 5 | 153,568 |
| June 18, 2025 | 5.51 | 5.74 | 5.74 | 5.85 | 5.51 | 2,600 |
| June 17, 2025 | 5.73 | 5.6 | 5.6 | 5.73 | 5.51 | 4,600 |
| June 16, 2025 | 5.68 | 5.68 | 5.68 | 5.83 | 5.67 | 3,200 |
| June 13, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.75 | 4,400 |
| June 12, 2025 | 5.66 | 5.87 | 5.87 | 5.89 | 5.66 | 4,743 |
| June 11, 2025 | 5.75 | 5.74 | 5.74 | 5.91 | 5.73 | 4,396 |
| June 10, 2025 | 5.85 | 5.93 | 5.93 | 5.93 | 5.78 | 9,300 |
| June 09, 2025 | 5.81 | 5.97 | 5.97 | 5.97 | 5.81 | 6,308 |
| June 06, 2025 | 5.87 | 5.85 | 5.85 | 5.95 | 5.8 | 2,936 |
| June 05, 2025 | 5.96 | 5.83 | 5.83 | 5.98 | 5.78 | 15,516 |
| June 04, 2025 | 5.96 | 5.9 | 5.9 | 5.98 | 5.84 | 3,938 |
| June 03, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.85 | 5,102 |
| June 02, 2025 | 5.93 | 5.89 | 5.89 | 5.93 | 5.87 | 9,500 |
| May 30, 2025 | 5.93 | 5.87 | 5.87 | 5.93 | 5.81 | 3,097 |
| May 29, 2025 | 5.89 | 5.93 | 5.93 | 5.96 | 5.89 | 4,316 |