4.18
+0.07(+1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.09 | 4.18 | 4.18 | 4.26 | 4.07 | 1.25M |
| August 15, 2025 | 4.17 | 4.11 | 4.11 | 4.21 | 4.03 | 1.72M |
| August 14, 2025 | 3.99 | 4.11 | 4.11 | 4.24 | 3.83 | 6.11M |
| August 13, 2025 | 3.74 | 4.01 | 4.01 | 4.1 | 3.73 | 1.52M |
| August 12, 2025 | 3.98 | 3.78 | 3.78 | 4.27 | 3.69 | 1.63M |
| August 11, 2025 | 3.91 | 3.86 | 3.86 | 3.97 | 3.84 | 875,700 |
| August 08, 2025 | 3.99 | 3.9 | 3.9 | 3.99 | 3.85 | 792,521 |
| August 07, 2025 | 4 | 3.93 | 3.93 | 4.03 | 3.85 | 530,200 |
| August 06, 2025 | 3.92 | 3.99 | 3.99 | 4.01 | 3.86 | 795,200 |
| August 05, 2025 | 4.02 | 3.94 | 3.94 | 4.07 | 3.88 | 712,430 |
| August 04, 2025 | 3.83 | 4.02 | 4.02 | 4.04 | 3.83 | 508,638 |
| August 01, 2025 | 3.77 | 3.82 | 3.82 | 3.91 | 3.73 | 941,400 |
| July 31, 2025 | 3.98 | 3.84 | 3.84 | 4.01 | 3.82 | 717,639 |
| July 30, 2025 | 3.97 | 3.92 | 3.92 | 4.1 | 3.9 | 673,503 |
| July 29, 2025 | 4.05 | 3.93 | 3.93 | 4.07 | 3.85 | 846,478 |
| July 28, 2025 | 4.16 | 4 | 4 | 4.17 | 3.95 | 881,647 |
| July 25, 2025 | 4.23 | 4.15 | 4.15 | 4.23 | 4.09 | 639,727 |
| July 24, 2025 | 4.24 | 4.2 | 4.2 | 4.29 | 4.18 | 553,244 |
| July 23, 2025 | 3.98 | 4.26 | 4.26 | 4.38 | 3.98 | 1.33M |
| July 22, 2025 | 4.23 | 3.97 | 3.97 | 4.32 | 3.96 | 1.06M |
| July 21, 2025 | 4.24 | 4.23 | 4.23 | 4.37 | 4.15 | 1.08M |
| July 18, 2025 | 4.45 | 4.2 | 4.2 | 4.5 | 4.2 | 2.51M |
| July 17, 2025 | 4.04 | 4.37 | 4.37 | 4.42 | 4.04 | 1.85M |
| July 16, 2025 | 4.06 | 4.03 | 4.03 | 4.14 | 4 | 903,900 |
| July 15, 2025 | 4.07 | 4.02 | 4.02 | 4.13 | 3.94 | 1.16M |
| July 14, 2025 | 3.97 | 4.03 | 4.03 | 4.16 | 3.96 | 1.11M |
| July 11, 2025 | 4.05 | 4.01 | 4.01 | 4.19 | 4 | 1.15M |
| July 10, 2025 | 4.01 | 4.03 | 4.03 | 4.04 | 3.87 | 1.02M |
| July 09, 2025 | 3.72 | 4.01 | 4.01 | 4.03 | 3.7 | 1.51M |
| July 08, 2025 | 3.7 | 3.68 | 3.68 | 3.75 | 3.62 | 872,639 |
| July 07, 2025 | 3.7 | 3.7 | 3.7 | 3.8 | 3.66 | 1.89M |
| July 03, 2025 | 3.69 | 3.72 | 3.72 | 3.76 | 3.61 | 625,400 |
| July 02, 2025 | 3.42 | 3.68 | 3.68 | 3.69 | 3.39 | 1.27M |
| July 01, 2025 | 3.31 | 3.4 | 3.4 | 3.51 | 3.28 | 1.08M |
| June 30, 2025 | 3.28 | 3.31 | 3.31 | 3.33 | 3.23 | 1.06M |
| June 27, 2025 | 3.25 | 3.25 | 3.25 | 3.3 | 3.17 | 2.27M |
| June 26, 2025 | 3.27 | 3.25 | 3.25 | 3.33 | 3.14 | 802,827 |
| June 25, 2025 | 3.23 | 3.25 | 3.25 | 3.3 | 3.13 | 1.21M |
| June 24, 2025 | 3.35 | 3.21 | 3.21 | 3.4 | 3.2 | 1.25M |
| June 23, 2025 | 3.2 | 3.29 | 3.29 | 3.4 | 3.17 | 1.08M |
| June 20, 2025 | 3.46 | 3.25 | 3.25 | 3.46 | 3.17 | 1.68M |
| June 18, 2025 | 3.36 | 3.4 | 3.4 | 3.46 | 3.2 | 1.67M |
| June 17, 2025 | 3.5 | 3.35 | 3.35 | 3.53 | 3.35 | 1.67M |
| June 16, 2025 | 3.61 | 3.54 | 3.54 | 3.61 | 3.3 | 2.72M |
| June 13, 2025 | 3.22 | 3.42 | 3.42 | 3.53 | 3.22 | 1.22M |
| June 12, 2025 | 3.36 | 3.31 | 3.31 | 3.4 | 3.2 | 1.25M |
| June 11, 2025 | 3.6 | 3.41 | 3.41 | 3.62 | 3.4 | 1.22M |
| June 10, 2025 | 3.54 | 3.58 | 3.58 | 3.67 | 3.46 | 1.38M |
| June 09, 2025 | 3.62 | 3.54 | 3.54 | 3.79 | 3.49 | 2.18M |
| June 06, 2025 | 3.6 | 3.56 | 3.56 | 3.82 | 3.56 | 2.19M |
| June 05, 2025 | 3.44 | 3.57 | 3.57 | 3.59 | 3.38 | 2.09M |
| June 04, 2025 | 3.2 | 3.41 | 3.41 | 3.62 | 3.13 | 3.39M |
| June 03, 2025 | 2.81 | 3.18 | 3.18 | 3.21 | 2.73 | 2.1M |
| June 02, 2025 | 2.74 | 2.81 | 2.81 | 2.87 | 2.68 | 1.28M |
| May 30, 2025 | 2.77 | 2.71 | 2.71 | 2.77 | 2.64 | 755,171 |
| May 29, 2025 | 2.75 | 2.79 | 2.79 | 2.79 | 2.67 | 712,625 |
| May 28, 2025 | 2.56 | 2.73 | 2.73 | 2.74 | 2.5 | 1.04M |
| May 27, 2025 | 2.4 | 2.55 | 2.55 | 2.56 | 2.38 | 1.39M |
| May 23, 2025 | 2.25 | 2.35 | 2.35 | 2.38 | 2.22 | 1.26M |
| May 22, 2025 | 2.26 | 2.29 | 2.29 | 2.33 | 2.23 | 802,500 |