4.08
+0.19(+4.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.95 | 4.08 | 4.08 | 4.1 | 3.88 | 25,144 |
| August 15, 2025 | 3.91 | 3.89 | 3.89 | 4.07 | 3.85 | 27,313 |
| August 14, 2025 | 4.19 | 3.99 | 3.99 | 4.39 | 3.86 | 65,500 |
| August 13, 2025 | 4.14 | 4.22 | 4.22 | 4.54 | 4.14 | 77,900 |
| August 12, 2025 | 3.76 | 4.12 | 4.12 | 4.19 | 3.74 | 64,185 |
| August 11, 2025 | 3.72 | 3.8 | 3.8 | 3.84 | 3.7 | 41,749 |
| August 08, 2025 | 3.73 | 3.7 | 3.7 | 3.75 | 3.58 | 46,262 |
| August 07, 2025 | 3.9 | 3.75 | 3.75 | 4.07 | 3.65 | 56,685 |
| August 06, 2025 | 3.87 | 3.9 | 3.9 | 3.97 | 3.52 | 45,896 |
| August 05, 2025 | 4.37 | 3.87 | 3.87 | 4.37 | 3.75 | 93,043 |
| August 04, 2025 | 4.04 | 4.37 | 4.37 | 4.53 | 3.93 | 87,533 |
| August 01, 2025 | 3.8 | 3.9 | 3.9 | 3.9 | 3.4 | 81,568 |
| July 31, 2025 | 4.6 | 3.81 | 3.81 | 4.62 | 3.81 | 108,630 |
| July 30, 2025 | 4.5 | 4.49 | 4.49 | 4.7 | 4.43 | 28,663 |
| July 29, 2025 | 5.2 | 4.43 | 4.43 | 5.24 | 4.41 | 92,230 |
| July 28, 2025 | 5.5 | 5.05 | 5.05 | 5.63 | 5.01 | 44,591 |
| July 25, 2025 | 5.35 | 5.25 | 5.25 | 5.42 | 5.08 | 28,410 |
| July 24, 2025 | 5.7 | 5.42 | 5.42 | 5.7 | 5.17 | 49,371 |
| July 23, 2025 | 5.55 | 5.6 | 5.6 | 5.7 | 5.27 | 47,653 |
| July 22, 2025 | 6.06 | 5.42 | 5.42 | 6.06 | 5.25 | 111,440 |
| July 21, 2025 | 6.3 | 5.88 | 5.88 | 6.5 | 5.72 | 111,285 |
| July 18, 2025 | 6.06 | 6.15 | 6.15 | 6.27 | 5.91 | 108,771 |
| July 17, 2025 | 6 | 5.97 | 5.97 | 6.2 | 5.78 | 99,782 |
| July 16, 2025 | 5.9 | 5.97 | 5.97 | 6.1 | 5.54 | 51,950 |
| July 15, 2025 | 5.8 | 5.86 | 5.86 | 6.33 | 5.4 | 283,131 |
| July 14, 2025 | 4.9 | 5.27 | 5.27 | 5.5 | 4.9 | 176,750 |
| July 11, 2025 | 5.4 | 5.06 | 5.06 | 5.5 | 5.01 | 169,804 |
| July 10, 2025 | 5.5 | 5.57 | 5.57 | 6.5 | 5.47 | 452,140 |
| July 09, 2025 | 5.46 | 5.85 | 5.85 | 10.2 | 4.93 | 11.33M |
| July 08, 2025 | 4.8 | 4.8 | 4.8 | 4.99 | 4.8 | 27,380 |
| July 07, 2025 | 5.1 | 4.9 | 4.9 | 5.3 | 4.7 | 41,605 |
| July 03, 2025 | 5.6 | 5.25 | 5.25 | 5.6 | 5.17 | 20,623 |
| July 02, 2025 | 5.1 | 5.56 | 5.56 | 5.56 | 5 | 50,014 |
| July 01, 2025 | 5 | 4.94 | 4.94 | 5.1 | 4.81 | 25,660 |
| June 30, 2025 | 5.17 | 4.85 | 4.85 | 5.38 | 4.72 | 43,150 |
| June 27, 2025 | 5.7 | 5.2 | 5.2 | 5.8 | 5.1 | 30,781 |
| June 26, 2025 | 5.5 | 5.49 | 5.49 | 5.84 | 5.35 | 29,460 |
| June 25, 2025 | 5.7 | 5.5 | 5.5 | 6.09 | 5.3 | 36,564 |
| June 24, 2025 | 6 | 5.8 | 5.8 | 6.3 | 5.51 | 45,950 |
| June 23, 2025 | 6.81 | 5.93 | 5.93 | 6.81 | 5.89 | 53,921 |
| June 20, 2025 | 7.8 | 6.32 | 6.32 | 7.8 | 6.32 | 41,280 |
| June 18, 2025 | 7.66 | 7.55 | 7.55 | 7.9 | 7.32 | 21,304 |
| June 17, 2025 | 7.97 | 7.76 | 7.76 | 8 | 7.4 | 17,789 |
| June 16, 2025 | 8.14 | 7.97 | 7.97 | 8.33 | 7.82 | 27,461 |
| June 13, 2025 | 7.82 | 7.79 | 7.79 | 7.9 | 7.6 | 13,601 |
| June 12, 2025 | 9.2 | 7.98 | 7.98 | 9.46 | 7.8 | 33,000 |
| June 11, 2025 | 9.7 | 9.1 | 9.1 | 9.8 | 8.71 | 42,051 |
| June 10, 2025 | 9.4 | 9.8 | 9.8 | 12.9 | 9.1 | 348,070 |
| June 09, 2025 | 7.7 | 8.9 | 8.9 | 9 | 7.66 | 158,053 |
| June 06, 2025 | 7.36 | 7.61 | 7.61 | 7.8 | 7.31 | 18,998 |
| June 05, 2025 | 7.88 | 7.3 | 7.3 | 8.1 | 7.3 | 20,315 |
| June 04, 2025 | 8 | 7.93 | 7.93 | 8.1 | 7.71 | 15,970 |
| June 03, 2025 | 8 | 7.9 | 7.9 | 8.1 | 7.71 | 12,584 |
| June 02, 2025 | 8.3 | 7.9 | 7.9 | 8.4 | 7.8 | 15,710 |
| May 30, 2025 | 9.1 | 7.99 | 7.99 | 9.37 | 7.9 | 24,324 |
| May 29, 2025 | 9.1 | 8.94 | 8.94 | 9.46 | 8.83 | 9,350 |
| May 28, 2025 | 9.1 | 9.01 | 9.01 | 9.1 | 8.87 | 2,950 |
| May 27, 2025 | 9.2 | 9 | 9 | 9.36 | 9 | 6,204 |
| May 23, 2025 | 9.2 | 9.1 | 9.1 | 9.29 | 8.93 | 9,958 |
| May 22, 2025 | 9.32 | 9.29 | 9.29 | 9.9 | 9.1 | 10,590 |