4.54
-0.09(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.6 | 4.63 | 4.63 | 4.72 | 4.53 | 453,083 |
| August 14, 2025 | 4.5 | 4.55 | 4.55 | 4.64 | 4.39 | 542,461 |
| August 13, 2025 | 4.83 | 4.54 | 4.54 | 4.84 | 4.45 | 735,825 |
| August 12, 2025 | 4.27 | 4.81 | 4.81 | 4.85 | 4.15 | 949,812 |
| August 11, 2025 | 4.42 | 4.27 | 4.27 | 4.59 | 4.06 | 1.01M |
| August 08, 2025 | 4.75 | 4.8 | 4.8 | 4.82 | 4.6 | 608,828 |
| August 07, 2025 | 4.8 | 4.76 | 4.76 | 4.88 | 4.65 | 626,710 |
| August 06, 2025 | 5.3 | 4.76 | 4.76 | 5.32 | 4.75 | 777,930 |
| August 05, 2025 | 5.39 | 5.29 | 5.29 | 5.43 | 5.09 | 527,703 |
| August 04, 2025 | 5.49 | 5.4 | 5.4 | 5.59 | 5.37 | 347,900 |
| August 01, 2025 | 5.5 | 5.36 | 5.36 | 5.63 | 5.34 | 269,139 |
| July 31, 2025 | 5.89 | 5.52 | 5.52 | 6 | 5.49 | 671,410 |
| July 30, 2025 | 5.82 | 5.9 | 5.9 | 6.21 | 5.82 | 470,000 |
| July 29, 2025 | 6.31 | 5.88 | 5.88 | 6.33 | 5.76 | 873,400 |
| July 28, 2025 | 6 | 6.35 | 6.35 | 6.58 | 5.9 | 1.23M |
| July 25, 2025 | 6.04 | 5.96 | 5.96 | 6.26 | 5.81 | 943,337 |
| July 24, 2025 | 6.04 | 6.04 | 6.04 | 6.24 | 5.89 | 503,410 |
| July 23, 2025 | 6.2 | 6.07 | 6.07 | 6.24 | 5.9 | 687,185 |
| July 22, 2025 | 6.09 | 6.12 | 6.12 | 6.14 | 5.67 | 1.09M |
| July 21, 2025 | 6.21 | 6.09 | 6.09 | 6.57 | 5.99 | 751,100 |
| July 18, 2025 | 6.7 | 6.15 | 6.15 | 6.71 | 6.12 | 1.08M |
| July 17, 2025 | 6.67 | 6.72 | 6.72 | 6.96 | 6.59 | 1.07M |
| July 16, 2025 | 6.28 | 6.36 | 6.36 | 6.53 | 6.15 | 620,972 |
| July 15, 2025 | 6.86 | 6.22 | 6.22 | 7 | 6.12 | 1.27M |
| July 14, 2025 | 6.87 | 6.83 | 6.83 | 7.04 | 6.45 | 1.62M |
| July 11, 2025 | 6 | 7.06 | 7.06 | 7.34 | 5.82 | 6.84M |
| July 10, 2025 | 5.17 | 5.92 | 5.92 | 5.98 | 5.07 | 1.59M |
| July 09, 2025 | 4.87 | 5.18 | 5.18 | 5.44 | 4.86 | 904,718 |
| July 08, 2025 | 5.17 | 4.86 | 4.86 | 5.29 | 4.78 | 1.04M |
| July 07, 2025 | 5.96 | 5.18 | 5.18 | 5.98 | 4.85 | 2.13M |
| July 03, 2025 | 5.51 | 6.07 | 6.07 | 6.2 | 5.48 | 1.27M |
| July 02, 2025 | 4.84 | 5.51 | 5.51 | 5.6 | 4.81 | 1.12M |
| July 01, 2025 | 4.52 | 4.84 | 4.84 | 5.05 | 4.34 | 1.09M |
| June 30, 2025 | 4.8 | 4.57 | 4.57 | 4.93 | 4.52 | 677,318 |
| June 27, 2025 | 4.91 | 4.76 | 4.76 | 5.22 | 4.75 | 3.87M |
| June 26, 2025 | 5 | 4.91 | 4.91 | 5.02 | 4.81 | 858,728 |
| June 25, 2025 | 5.06 | 4.93 | 4.93 | 5.06 | 4.71 | 677,200 |
| June 24, 2025 | 4.83 | 5 | 5 | 5.18 | 4.83 | 823,733 |
| June 23, 2025 | 4.71 | 4.8 | 4.8 | 4.84 | 4.47 | 750,718 |
| June 20, 2025 | 4.57 | 4.78 | 4.78 | 4.98 | 4.5 | 1.48M |
| June 18, 2025 | 4.72 | 4.47 | 4.47 | 4.83 | 4.38 | 615,813 |
| June 17, 2025 | 5.1 | 4.78 | 4.78 | 5.2 | 4.75 | 645,700 |
| June 16, 2025 | 4.79 | 5.14 | 5.14 | 5.16 | 4.65 | 605,943 |
| June 13, 2025 | 4.68 | 4.7 | 4.7 | 4.82 | 4.65 | 402,108 |
| June 12, 2025 | 5.05 | 4.82 | 4.82 | 5.13 | 4.8 | 689,085 |
| June 11, 2025 | 5.4 | 5.16 | 5.16 | 5.41 | 5.08 | 1.48M |
| June 10, 2025 | 5.58 | 5.37 | 5.37 | 5.65 | 5.31 | 1.28M |
| June 09, 2025 | 6.11 | 5.55 | 5.55 | 6.2 | 5.48 | 983,657 |
| June 06, 2025 | 5.19 | 5.95 | 5.95 | 6.31 | 5.2 | 2.53M |
| June 05, 2025 | 5.63 | 5.16 | 5.16 | 5.73 | 5.06 | 1.34M |
| June 04, 2025 | 5.36 | 5.63 | 5.63 | 6.2 | 5.28 | 3.84M |
| June 03, 2025 | 4.83 | 5 | 5 | 5.15 | 4.16 | 9.93M |
| June 02, 2025 | 3.51 | 4.13 | 4.13 | 4.19 | 3.46 | 1.68M |
| May 30, 2025 | 3.19 | 3.43 | 3.43 | 3.5 | 3 | 946,800 |
| May 29, 2025 | 3.03 | 3.2 | 3.2 | 3.2 | 2.96 | 482,300 |
| May 28, 2025 | 3.54 | 3.02 | 3.02 | 3.65 | 2.95 | 1.26M |
| May 27, 2025 | 3.86 | 3.55 | 3.55 | 3.9 | 3.53 | 831,625 |
| May 23, 2025 | 3.7 | 3.82 | 3.82 | 3.84 | 3.59 | 422,744 |
| May 22, 2025 | 3.65 | 3.79 | 3.79 | 3.94 | 3.6 | 627,808 |
| May 21, 2025 | 3.83 | 3.61 | 3.61 | 3.9 | 3.6 | 459,293 |