4.89
+0.0988(+2.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.79 | 4.87 | 4.87 | 4.96 | 4.79 | 531,393 |
| August 15, 2025 | 4.54 | 4.79 | 4.79 | 4.82 | 4.52 | 750,322 |
| August 14, 2025 | 4.58 | 4.45 | 4.45 | 4.58 | 4.37 | 667,159 |
| August 13, 2025 | 4.57 | 4.56 | 4.56 | 4.63 | 4.54 | 525,250 |
| August 12, 2025 | 4.83 | 4.5 | 4.5 | 4.91 | 4.45 | 1.9M |
| August 11, 2025 | 4.9 | 4.9 | 4.9 | 5.01 | 4.85 | 455,862 |
| August 08, 2025 | 4.73 | 4.83 | 4.83 | 4.86 | 4.7 | 497,620 |
| August 07, 2025 | 4.66 | 4.64 | 4.64 | 4.72 | 4.6 | 1.09M |
| August 06, 2025 | 4.56 | 4.61 | 4.61 | 4.68 | 4.52 | 720,135 |
| August 05, 2025 | 4.66 | 4.49 | 4.5 | 4.69 | 4.46 | 1.2M |
| August 04, 2025 | 4.84 | 4.65 | 4.65 | 5 | 4.58 | 1.49M |
| August 01, 2025 | 4.7 | 4.9 | 4.9 | 5.06 | 4.7 | 871,921 |
| July 31, 2025 | 4.53 | 4.95 | 4.95 | 4.95 | 4.45 | 1.07M |
| July 30, 2025 | 4.73 | 4.56 | 4.56 | 4.73 | 4.53 | 366,871 |
| July 29, 2025 | 4.8 | 4.81 | 4.81 | 4.89 | 4.69 | 314,556 |
| July 28, 2025 | 5.04 | 4.85 | 4.85 | 5.04 | 4.84 | 484,368 |
| July 25, 2025 | 4.87 | 4.94 | 4.94 | 5.08 | 4.79 | 985,987 |
| July 24, 2025 | 4.98 | 4.81 | 4.81 | 5 | 4.7 | 943,516 |
| July 23, 2025 | 5.04 | 4.98 | 4.98 | 5.24 | 4.88 | 1.94M |
| July 22, 2025 | 4.62 | 5.03 | 5.03 | 5.09 | 4.59 | 1.52M |
| July 21, 2025 | 4.48 | 4.55 | 4.55 | 4.67 | 4.43 | 952,069 |
| July 18, 2025 | 4.35 | 4.35 | 4.35 | 4.57 | 4.28 | 1.04M |
| July 17, 2025 | 4.07 | 4.49 | 4.49 | 4.49 | 4.07 | 1.49M |
| July 16, 2025 | 4.21 | 4.06 | 4.06 | 4.21 | 3.96 | 1.07M |
| July 15, 2025 | 4.2 | 4.22 | 4.22 | 4.29 | 4.13 | 686,307 |
| July 14, 2025 | 4.13 | 4.2 | 4.06 | 4.21 | 3.9 | 1.26M |
| July 11, 2025 | 3.73 | 3.87 | 3.87 | 4.05 | 3.69 | 1.5M |
| July 10, 2025 | 3.48 | 3.59 | 3.59 | 3.69 | 3.48 | 706,687 |
| July 09, 2025 | 3.5 | 3.46 | 3.46 | 3.58 | 3.46 | 271,005 |
| July 08, 2025 | 3.41 | 3.46 | 3.46 | 3.49 | 3.38 | 303,268 |
| July 07, 2025 | 3.46 | 3.42 | 3.42 | 3.49 | 3.4 | 440,290 |
| July 03, 2025 | 3.48 | 3.49 | 3.49 | 3.55 | 3.47 | 288,663 |
| July 02, 2025 | 3.51 | 3.49 | 3.49 | 3.54 | 3.46 | 379,008 |
| July 01, 2025 | 3.45 | 3.53 | 3.53 | 3.57 | 3.43 | 482,235 |
| June 30, 2025 | 3.54 | 3.44 | 3.44 | 3.55 | 3.41 | 327,583 |
| June 27, 2025 | 3.44 | 3.52 | 3.51 | 3.55 | 3.4 | 299,675 |
| June 26, 2025 | 3.5 | 3.43 | 3.43 | 3.5 | 3.4 | 277,391 |
| June 25, 2025 | 3.59 | 3.46 | 3.46 | 3.59 | 3.44 | 350,477 |
| June 24, 2025 | 3.47 | 3.55 | 3.51 | 3.56 | 3.42 | 446,147 |
| June 23, 2025 | 3.38 | 3.36 | 3.36 | 3.45 | 3.34 | 436,158 |
| June 20, 2025 | 3.45 | 3.43 | 3.4 | 3.48 | 3.4 | 443,163 |
| June 18, 2025 | 3.45 | 3.44 | 3.44 | 3.48 | 3.43 | 491,123 |
| June 17, 2025 | 3.53 | 3.46 | 3.46 | 3.56 | 3.45 | 221,182 |
| June 16, 2025 | 3.52 | 3.54 | 3.54 | 3.59 | 3.51 | 293,251 |
| June 13, 2025 | 3.55 | 3.5 | 3.5 | 3.62 | 3.48 | 472,674 |
| June 12, 2025 | 3.72 | 3.63 | 3.63 | 3.74 | 3.63 | 602,913 |
| June 11, 2025 | 3.77 | 3.79 | 3.79 | 3.89 | 3.77 | 488,462 |
| June 10, 2025 | 3.68 | 3.74 | 3.74 | 3.75 | 3.64 | 656,275 |
| June 09, 2025 | 3.66 | 3.62 | 3.62 | 3.7 | 3.6 | 526,298 |
| June 06, 2025 | 3.6 | 3.61 | 3.61 | 3.7 | 3.51 | 662,521 |
| June 05, 2025 | 3.66 | 3.63 | 3.63 | 3.75 | 3.58 | 650,826 |
| June 04, 2025 | 3.56 | 3.78 | 3.76 | 3.91 | 3.53 | 976,534 |
| June 03, 2025 | 3.56 | 3.59 | 3.59 | 3.61 | 3.32 | 1.15M |
| June 02, 2025 | 3.49 | 3.5 | 3.5 | 3.6 | 3.48 | 730,087 |
| May 30, 2025 | 3.64 | 3.55 | 3.55 | 3.65 | 3.52 | 607,449 |
| May 29, 2025 | 3.72 | 3.69 | 3.69 | 3.79 | 3.67 | 526,576 |
| May 28, 2025 | 3.65 | 3.68 | 3.68 | 3.75 | 3.65 | 233,415 |
| May 27, 2025 | 3.75 | 3.66 | 3.66 | 3.75 | 3.63 | 758,259 |
| May 23, 2025 | 3.89 | 3.8 | 3.8 | 3.89 | 3.74 | 320,389 |
| May 22, 2025 | 3.96 | 3.89 | 3.89 | 3.96 | 3.86 | 462,483 |