4.22
-0.355(-7.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 4.45 | 4.22 | 4.22 | 4.6 | 4.18 | 47,100 |
| July 31, 2025 | 4.2 | 4.57 | 4.57 | 4.7 | 4.15 | 48,800 |
| July 30, 2025 | 4.47 | 4.18 | 4.18 | 4.53 | 4 | 52,200 |
| July 29, 2025 | 5.25 | 4.65 | 4.65 | 5.32 | 4.25 | 108,500 |
| July 28, 2025 | 5.6 | 5.16 | 5.16 | 5.64 | 5.14 | 55,000 |
| July 25, 2025 | 5.35 | 5.57 | 5.57 | 5.75 | 5.15 | 104,600 |
| July 24, 2025 | 5.7 | 5.28 | 5.28 | 6.08 | 5.24 | 81,300 |
| July 23, 2025 | 6.24 | 5.8 | 5.8 | 6.24 | 5.71 | 110,500 |
| July 22, 2025 | 6.23 | 6.22 | 6.22 | 6.48 | 6.06 | 56,400 |
| July 21, 2025 | 7.37 | 6.34 | 6.34 | 7.37 | 6.25 | 214,200 |
| July 18, 2025 | 6.83 | 7.37 | 7.37 | 7.41 | 6.75 | 102,563 |
| July 17, 2025 | 7.39 | 6.64 | 6.64 | 7.39 | 6.55 | 206,100 |
| July 16, 2025 | 7.41 | 7.35 | 7.35 | 7.49 | 6.75 | 212,700 |
| July 15, 2025 | 10.5 | 7.13 | 7.13 | 10.5 | 6.13 | 880,400 |
| July 14, 2025 | 10.1 | 11.4 | 11.4 | 11.7 | 10 | 292,300 |
| July 11, 2025 | 9.5 | 10.01 | 10.01 | 10.25 | 9.2 | 79,900 |
| July 10, 2025 | 10.19 | 9.51 | 9.51 | 10.25 | 9.5 | 49,100 |
| July 09, 2025 | 9 | 10.51 | 10.51 | 11.19 | 9 | 183,100 |
| July 08, 2025 | 9.91 | 8.95 | 8.95 | 9.91 | 8.92 | 68,200 |
| July 07, 2025 | 9.16 | 9.57 | 9.57 | 10.36 | 8.9 | 101,310 |
| July 03, 2025 | 8.4 | 9.37 | 9.37 | 9.75 | 8.4 | 77,500 |
| July 02, 2025 | 7.91 | 9.11 | 9.11 | 9.77 | 7.57 | 90,200 |
| July 01, 2025 | 8.11 | 7.73 | 7.73 | 8.45 | 7.65 | 38,800 |
| June 30, 2025 | 9.69 | 8.42 | 8.42 | 10.47 | 8.42 | 61,749 |
| June 27, 2025 | 11.25 | 9.54 | 9.54 | 11.25 | 9.31 | 104,400 |
| June 26, 2025 | 9.87 | 11.22 | 11.22 | 11.37 | 9.15 | 108,000 |
| June 25, 2025 | 9.5 | 9.66 | 9.66 | 9.9 | 8.51 | 14,700 |
| June 24, 2025 | 10.12 | 9.73 | 9.73 | 10.44 | 9.56 | 36,910 |
| June 23, 2025 | 10.63 | 10.25 | 10.25 | 11.05 | 10 | 53,100 |
| June 20, 2025 | 9.95 | 10.8 | 10.8 | 10.84 | 9.23 | 45,100 |
| June 18, 2025 | 6.68 | 10.59 | 10.59 | 11.76 | 6.67 | 695,000 |
| June 17, 2025 | 6.85 | 6.89 | 6.89 | 6.94 | 6.65 | 9,839 |
| June 16, 2025 | 7.37 | 6.87 | 6.87 | 7.39 | 6.3 | 17,100 |
| June 13, 2025 | 8 | 7.49 | 7.49 | 8.26 | 6.5 | 45,700 |
| June 12, 2025 | 8.74 | 8.51 | 8.51 | 8.86 | 8.05 | 142,357 |
| June 11, 2025 | 9.89 | 8.49 | 8.49 | 10.35 | 8.05 | 22,026 |
| June 10, 2025 | 10.35 | 10.4 | 10.4 | 10.42 | 9.2 | 31,891 |
| June 09, 2025 | 6.97 | 9.55 | 9.55 | 9.8 | 6.67 | 53,413 |
| June 06, 2025 | 6.65 | 6.97 | 6.97 | 7.29 | 6.56 | 8,609 |
| June 05, 2025 | 7.36 | 6.76 | 6.76 | 7.82 | 6.62 | 11,052 |
| June 04, 2025 | 7.48 | 7.25 | 7.25 | 7.82 | 6.9 | 6,043 |
| June 03, 2025 | 8.21 | 7.57 | 7.57 | 8.28 | 7.36 | 10,296 |
| June 02, 2025 | 7.84 | 8.03 | 8.03 | 8.74 | 7.82 | 3,604 |
| May 30, 2025 | 8.37 | 8.26 | 8.26 | 8.6 | 7.89 | 4,248 |
| May 29, 2025 | 9.2 | 8.63 | 8.63 | 9.2 | 7.36 | 14,713 |
| May 28, 2025 | 9.13 | 8.72 | 8.72 | 9.13 | 8.42 | 7,665 |
| May 27, 2025 | 8.97 | 9.13 | 9.13 | 9.2 | 8.42 | 4,313 |
| May 23, 2025 | 8.86 | 8.88 | 8.88 | 9.2 | 8.3 | 4,448 |
| May 22, 2025 | 8.37 | 8.88 | 8.88 | 9.2 | 8.28 | 2,135 |
| May 21, 2025 | 8.16 | 8.28 | 8.28 | 8.95 | 8.05 | 1,539 |
| May 20, 2025 | 8.56 | 8.6 | 8.6 | 9.18 | 8.1 | 1,852 |
| May 19, 2025 | 8.72 | 8.83 | 8.83 | 9.11 | 8.28 | 10,692 |
| May 16, 2025 | 9.64 | 8.86 | 8.86 | 9.84 | 8.74 | 2,359 |
| May 15, 2025 | 9.22 | 9.89 | 9.89 | 9.89 | 8.51 | 5,852 |
| May 14, 2025 | 10.03 | 9.48 | 9.48 | 10.35 | 9.02 | 3,226 |
| May 13, 2025 | 10.35 | 9.96 | 9.96 | 10.81 | 9.43 | 3,670 |
| May 12, 2025 | 10.7 | 10.35 | 10.35 | 10.81 | 10.35 | 1,600 |
| May 09, 2025 | 11.16 | 10.7 | 10.7 | 11.16 | 10.21 | 3,235 |
| May 08, 2025 | 10.93 | 11.16 | 11.16 | 11.27 | 10.58 | 2,487 |
| May 07, 2025 | 11.68 | 11.25 | 11.25 | 11.68 | 10.67 | 2,240 |