4.11
+0.38(+10.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3.76 | 4.11 | 4.11 | 4.14 | 3.73 | 624,200 |
| August 21, 2025 | 3.6 | 3.73 | 3.73 | 3.75 | 3.44 | 260,896 |
| August 20, 2025 | 3.73 | 3.61 | 3.61 | 3.78 | 3.6 | 314,547 |
| August 19, 2025 | 3.98 | 3.7 | 3.7 | 4.05 | 3.66 | 396,027 |
| August 18, 2025 | 4.02 | 3.96 | 3.96 | 4.05 | 3.94 | 287,800 |
| August 15, 2025 | 4.33 | 4.05 | 4.05 | 4.37 | 4.05 | 243,500 |
| August 14, 2025 | 4.1 | 4.39 | 4.39 | 4.46 | 3.85 | 637,909 |
| August 13, 2025 | 4.66 | 4.56 | 4.56 | 4.73 | 4.55 | 267,826 |
| August 12, 2025 | 4.66 | 4.78 | 4.78 | 4.79 | 4.62 | 133,605 |
| August 11, 2025 | 4.55 | 4.64 | 4.64 | 4.67 | 4.5 | 249,100 |
| August 08, 2025 | 4.43 | 4.47 | 4.47 | 4.54 | 4.43 | 127,000 |
| August 07, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.4 | 97,200 |
| August 06, 2025 | 4.51 | 4.5 | 4.5 | 4.57 | 4.47 | 69,873 |
| August 05, 2025 | 4.55 | 4.54 | 4.54 | 4.6 | 4.45 | 124,825 |
| August 04, 2025 | 4.37 | 4.54 | 4.54 | 4.57 | 4.35 | 150,539 |
| August 01, 2025 | 4.41 | 4.35 | 4.35 | 4.44 | 4.28 | 294,444 |
| July 31, 2025 | 4.42 | 4.41 | 4.41 | 4.5 | 4.41 | 125,419 |
| July 30, 2025 | 4.55 | 4.46 | 4.46 | 4.61 | 4.43 | 127,400 |
| July 29, 2025 | 4.68 | 4.55 | 4.55 | 4.68 | 4.52 | 123,100 |
| July 28, 2025 | 4.56 | 4.68 | 4.68 | 4.74 | 4.51 | 188,153 |
| July 25, 2025 | 4.58 | 4.56 | 4.56 | 4.58 | 4.5 | 58,100 |
| July 24, 2025 | 4.69 | 4.56 | 4.56 | 4.7 | 4.54 | 97,347 |
| July 23, 2025 | 4.84 | 4.74 | 4.74 | 4.85 | 4.67 | 193,119 |
| July 22, 2025 | 4.54 | 4.84 | 4.84 | 4.85 | 4.52 | 188,801 |
| July 21, 2025 | 4.62 | 4.51 | 4.51 | 4.67 | 4.51 | 89,100 |
| July 18, 2025 | 4.52 | 4.57 | 4.57 | 4.59 | 4.47 | 144,685 |
| July 17, 2025 | 4.55 | 4.52 | 4.52 | 4.61 | 4.41 | 299,700 |
| July 16, 2025 | 4.49 | 4.54 | 4.54 | 4.6 | 4.46 | 85,232 |
| July 15, 2025 | 4.59 | 4.45 | 4.45 | 4.61 | 4.45 | 173,565 |
| July 14, 2025 | 4.53 | 4.57 | 4.57 | 4.63 | 4.53 | 105,400 |
| July 11, 2025 | 4.53 | 4.53 | 4.53 | 4.59 | 4.47 | 167,003 |
| July 10, 2025 | 4.65 | 4.57 | 4.57 | 4.72 | 4.57 | 155,173 |
| July 09, 2025 | 4.56 | 4.67 | 4.67 | 4.69 | 4.56 | 119,254 |
| July 08, 2025 | 4.48 | 4.57 | 4.57 | 4.64 | 4.48 | 130,547 |
| July 07, 2025 | 4.63 | 4.47 | 4.47 | 4.68 | 4.47 | 203,072 |
| July 03, 2025 | 4.7 | 4.7 | 4.7 | 4.75 | 4.64 | 119,400 |
| July 02, 2025 | 4.51 | 4.72 | 4.72 | 4.75 | 4.47 | 383,367 |
| July 01, 2025 | 4.47 | 4.51 | 4.51 | 4.57 | 4.39 | 369,441 |
| June 30, 2025 | 4.61 | 4.48 | 4.48 | 4.64 | 4.45 | 298,719 |
| June 27, 2025 | 4.82 | 4.76 | 4.61 | 4.9 | 4.73 | 274,200 |
| June 26, 2025 | 4.76 | 4.82 | 4.82 | 4.82 | 4.69 | 125,622 |
| June 25, 2025 | 4.78 | 4.71 | 4.71 | 4.8 | 4.7 | 132,831 |
| June 24, 2025 | 4.69 | 4.76 | 4.76 | 4.8 | 4.67 | 106,216 |
| June 23, 2025 | 4.62 | 4.69 | 4.69 | 4.7 | 4.57 | 163,099 |
| June 20, 2025 | 4.62 | 4.63 | 4.63 | 4.66 | 4.53 | 243,582 |
| June 18, 2025 | 4.4 | 4.59 | 4.59 | 4.62 | 4.39 | 170,009 |
| June 17, 2025 | 4.4 | 4.41 | 4.41 | 4.47 | 4.33 | 198,945 |
| June 16, 2025 | 4.62 | 4.39 | 4.39 | 4.7 | 4.32 | 451,930 |
| June 13, 2025 | 5.45 | 4.55 | 4.55 | 5.47 | 4.55 | 1.3M |
| June 12, 2025 | 5.62 | 5.71 | 5.71 | 5.76 | 5.58 | 102,100 |
| June 11, 2025 | 5.65 | 5.62 | 5.62 | 5.78 | 5.57 | 97,372 |
| June 10, 2025 | 5.52 | 5.64 | 5.64 | 5.65 | 5.48 | 132,447 |
| June 09, 2025 | 5.52 | 5.52 | 5.52 | 5.6 | 5.48 | 108,650 |
| June 06, 2025 | 5.4 | 5.48 | 5.48 | 5.49 | 5.36 | 180,043 |
| June 05, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.25 | 112,930 |
| June 04, 2025 | 5.37 | 5.41 | 5.41 | 5.47 | 5.31 | 120,500 |
| June 03, 2025 | 5.13 | 5.32 | 5.32 | 5.33 | 5.04 | 157,647 |
| June 02, 2025 | 4.98 | 5.14 | 5.14 | 5.18 | 4.93 | 288,136 |
| May 30, 2025 | 4.97 | 4.96 | 4.96 | 5 | 4.87 | 89,406 |
| May 29, 2025 | 4.95 | 4.97 | 4.97 | 5.01 | 4.89 | 77,100 |