4.01
+0.21(+5.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.8 | 4.01 | 4.01 | 4.09 | 3.78 | 2.24M |
| August 21, 2025 | 3.91 | 3.8 | 3.8 | 3.98 | 3.79 | 1.82M |
| August 20, 2025 | 3.86 | 3.89 | 3.89 | 3.96 | 3.73 | 1.21M |
| August 19, 2025 | 3.89 | 3.95 | 3.95 | 4.08 | 3.74 | 3.38M |
| August 18, 2025 | 3.58 | 3.85 | 3.85 | 3.98 | 3.55 | 5.06M |
| August 15, 2025 | 3.52 | 3.54 | 3.54 | 3.7 | 3.43 | 3.33M |
| August 14, 2025 | 3.73 | 3.51 | 3.51 | 3.74 | 3.47 | 4.9M |
| August 13, 2025 | 3.98 | 3.63 | 3.63 | 3.98 | 3.6 | 14.94M |
| August 12, 2025 | 6.21 | 6.32 | 6.32 | 6.55 | 6.12 | 811,028 |
| August 11, 2025 | 6.35 | 6.09 | 6.09 | 6.46 | 6.08 | 530,941 |
| August 08, 2025 | 6.26 | 6.31 | 6.31 | 6.55 | 6.08 | 548,734 |
| August 07, 2025 | 6 | 6.12 | 6.12 | 6.52 | 5.88 | 582,241 |
| August 06, 2025 | 6.72 | 6.27 | 6.27 | 6.95 | 6.1 | 716,236 |
| August 05, 2025 | 6.67 | 6.74 | 6.74 | 6.89 | 6.57 | 344,625 |
| August 04, 2025 | 6.47 | 6.58 | 6.58 | 6.58 | 6.35 | 301,987 |
| August 01, 2025 | 6.88 | 6.51 | 6.51 | 6.88 | 6.34 | 403,900 |
| July 31, 2025 | 7.48 | 7.02 | 7.02 | 7.61 | 6.94 | 496,359 |
| July 30, 2025 | 8.08 | 7.57 | 7.57 | 8.08 | 7.49 | 262,900 |
| July 29, 2025 | 8.19 | 8.16 | 8.16 | 8.21 | 7.77 | 302,903 |
| July 28, 2025 | 7.91 | 8.13 | 8.13 | 8.21 | 7.67 | 236,700 |
| July 25, 2025 | 8.22 | 7.72 | 7.72 | 8.3 | 7.61 | 325,400 |
| July 24, 2025 | 8.02 | 8.19 | 8.19 | 8.26 | 7.84 | 339,837 |
| July 23, 2025 | 7.86 | 8.02 | 8.02 | 8.44 | 7.76 | 634,593 |
| July 22, 2025 | 7.55 | 7.75 | 7.75 | 7.9 | 7.55 | 304,649 |
| July 21, 2025 | 8.03 | 7.67 | 7.67 | 8.13 | 7.58 | 259,233 |
| July 18, 2025 | 8.26 | 7.93 | 7.93 | 8.29 | 7.91 | 252,000 |
| July 17, 2025 | 7.84 | 8.09 | 8.09 | 8.16 | 7.78 | 318,232 |
| July 16, 2025 | 7.75 | 7.85 | 7.85 | 7.92 | 7.52 | 339,365 |
| July 15, 2025 | 8.08 | 7.79 | 7.79 | 8.16 | 7.65 | 337,900 |
| July 14, 2025 | 7.9 | 7.97 | 7.97 | 8.31 | 7.58 | 401,286 |
| July 11, 2025 | 7.87 | 7.97 | 7.97 | 8.16 | 7.74 | 344,630 |
| July 10, 2025 | 7.42 | 7.87 | 7.87 | 8.13 | 7.22 | 513,335 |
| July 09, 2025 | 7.91 | 7.52 | 7.52 | 7.94 | 7.41 | 361,709 |
| July 08, 2025 | 7.33 | 7.89 | 7.89 | 7.97 | 7.33 | 471,292 |
| July 07, 2025 | 7.31 | 7.35 | 7.35 | 7.54 | 7.15 | 468,800 |
| July 03, 2025 | 7.82 | 7.44 | 7.44 | 8.14 | 7.39 | 420,329 |
| July 02, 2025 | 8.11 | 7.93 | 7.93 | 8.14 | 7.68 | 763,500 |
| July 01, 2025 | 7.75 | 7.97 | 7.97 | 8.49 | 7.56 | 1.09M |
| June 30, 2025 | 8.09 | 7.76 | 7.76 | 8.09 | 7.76 | 409,500 |
| June 27, 2025 | 8.25 | 8.09 | 8.09 | 8.43 | 7.76 | 1.61M |
| June 26, 2025 | 7.69 | 8.14 | 8.14 | 8.29 | 7.63 | 608,722 |
| June 25, 2025 | 7.62 | 7.76 | 7.76 | 7.88 | 7.2 | 869,225 |
| June 24, 2025 | 8.02 | 8.23 | 8.23 | 8.32 | 7.84 | 1.26M |
| June 23, 2025 | 9.45 | 8.25 | 8.25 | 9.78 | 8.2 | 1.36M |
| June 20, 2025 | 9.7 | 9.37 | 9.37 | 9.76 | 9.31 | 1.11M |
| June 18, 2025 | 10.6 | 9.62 | 9.62 | 10.7 | 9.59 | 1.17M |
| June 17, 2025 | 9.81 | 10.53 | 10.53 | 10.58 | 9.68 | 1.53M |
| June 16, 2025 | 9.15 | 9.82 | 9.82 | 9.97 | 9.03 | 754,309 |
| June 13, 2025 | 9.31 | 9.15 | 9.15 | 9.48 | 8.95 | 445,778 |
| June 12, 2025 | 9.44 | 9.06 | 9.06 | 9.44 | 8.84 | 761,600 |
| June 11, 2025 | 9.5 | 9.53 | 9.53 | 9.8 | 9.14 | 986,233 |
| June 10, 2025 | 8.76 | 9.47 | 9.47 | 9.5 | 8.76 | 1.1M |
| June 09, 2025 | 8.82 | 8.73 | 8.73 | 9 | 8.61 | 654,500 |
| June 06, 2025 | 8.87 | 8.87 | 8.87 | 9 | 8.7 | 816,245 |
| June 05, 2025 | 7.82 | 8.63 | 8.63 | 8.87 | 7.74 | 923,208 |
| June 04, 2025 | 8.3 | 7.8 | 7.8 | 8.37 | 7.59 | 1.03M |
| June 03, 2025 | 8.19 | 8.2 | 8.2 | 8.36 | 7.89 | 1.12M |
| June 02, 2025 | 8.5 | 8.21 | 8.21 | 9.1 | 8.04 | 1.42M |
| May 30, 2025 | 7.81 | 8.34 | 8.34 | 8.4 | 7.63 | 1.17M |
| May 29, 2025 | 7.33 | 7.93 | 7.93 | 7.94 | 7.21 | 1.07M |