4.16
+0.0445(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.03 | 4.16 | 4.16 | 4.25 | 3.92 | 10,226 |
| August 21, 2025 | 4.05 | 4.12 | 4.12 | 4.18 | 3.97 | 3,835 |
| August 20, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 4 | 9,638 |
| August 19, 2025 | 4.45 | 4.32 | 4.32 | 4.45 | 4.1 | 9,131 |
| August 18, 2025 | 4.43 | 4.36 | 4.36 | 4.48 | 4.32 | 13,138 |
| August 15, 2025 | 4.66 | 4.62 | 4.62 | 4.73 | 4.54 | 3,686 |
| August 14, 2025 | 4.49 | 4.67 | 4.67 | 4.71 | 4.49 | 3,500 |
| August 13, 2025 | 4.52 | 4.46 | 4.46 | 4.7 | 4.42 | 4,766 |
| August 12, 2025 | 4.76 | 4.6 | 4.6 | 4.98 | 4.48 | 16,321 |
| August 11, 2025 | 5.01 | 4.8 | 4.8 | 5.01 | 4.75 | 5,116 |
| August 08, 2025 | 5.06 | 5.01 | 5.01 | 5.17 | 5 | 6,132 |
| August 07, 2025 | 5.2 | 5.01 | 5.01 | 5.32 | 5 | 4,710 |
| August 06, 2025 | 5.49 | 5.22 | 5.22 | 5.49 | 5.22 | 4,226 |
| August 05, 2025 | 5 | 5.11 | 5.11 | 5.3 | 4.9 | 102,515 |
| August 04, 2025 | 4.97 | 5.32 | 5.32 | 5.32 | 4.97 | 67,800 |
| August 01, 2025 | 5.24 | 5 | 5 | 5.45 | 4.75 | 147,513 |
| July 31, 2025 | 5.21 | 5.27 | 5.27 | 5.45 | 5.21 | 11,200 |
| July 30, 2025 | 5.26 | 5.27 | 5.27 | 5.34 | 5.21 | 5,350 |
| July 29, 2025 | 5.36 | 5.39 | 5.39 | 5.39 | 5.27 | 1,200 |
| July 28, 2025 | 5.36 | 5.48 | 5.48 | 5.5 | 5.27 | 4,400 |
| July 25, 2025 | 5.5 | 5.25 | 5.25 | 5.55 | 5.15 | 12,693 |
| July 24, 2025 | 5.26 | 5.32 | 5.32 | 5.45 | 5.19 | 12,800 |
| July 23, 2025 | 5.1 | 5.27 | 5.27 | 5.44 | 5.1 | 5,848 |
| July 22, 2025 | 5.3 | 5.18 | 5.18 | 5.32 | 5.1 | 8,057 |
| July 21, 2025 | 5.44 | 5.31 | 5.31 | 5.56 | 5.3 | 4,904 |
| July 18, 2025 | 5.58 | 5.5 | 5.5 | 5.82 | 5.42 | 4,786 |
| July 17, 2025 | 5.51 | 5.58 | 5.58 | 5.92 | 5.51 | 4,646 |
| July 16, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.5 | 7,110 |
| July 15, 2025 | 5.61 | 5.5 | 5.5 | 5.63 | 5.5 | 4,382 |
| July 14, 2025 | 5.56 | 5.61 | 5.61 | 6 | 5.52 | 23,346 |
| July 11, 2025 | 5.65 | 5.65 | 5.65 | 5.7 | 5.58 | 9,300 |
| July 10, 2025 | 5.61 | 5.73 | 5.73 | 5.82 | 5.55 | 24,800 |
| July 09, 2025 | 5.84 | 5.61 | 5.61 | 5.84 | 5.56 | 6,835 |
| July 08, 2025 | 5.9 | 5.75 | 5.75 | 5.9 | 5.62 | 13,435 |
| July 07, 2025 | 6.02 | 6.02 | 6.02 | 6.15 | 5.78 | 5,825 |
| July 03, 2025 | 5.98 | 6.06 | 6.06 | 6.08 | 5.98 | 5,926 |
| July 02, 2025 | 6.44 | 6.2 | 6.2 | 6.45 | 5.5 | 37,600 |
| July 01, 2025 | 6.74 | 6.45 | 6.45 | 6.74 | 6.28 | 6,267 |
| June 30, 2025 | 6.82 | 6.81 | 6.81 | 7.39 | 6.64 | 4,230 |
| June 27, 2025 | 6.91 | 6.82 | 6.82 | 7.04 | 6.82 | 4,102 |
| June 26, 2025 | 6.93 | 6.89 | 6.89 | 7.27 | 6.8 | 9,337 |
| June 25, 2025 | 6.84 | 7.16 | 7.16 | 7.46 | 6.65 | 16,892 |
| June 24, 2025 | 6.51 | 6.78 | 6.78 | 6.79 | 6.51 | 9,100 |
| June 23, 2025 | 6.7 | 6.55 | 6.55 | 6.94 | 6.49 | 3,947 |
| June 20, 2025 | 6.78 | 6.96 | 6.96 | 6.98 | 6.54 | 3,115 |
| June 18, 2025 | 6.69 | 6.98 | 6.98 | 6.98 | 6.51 | 10,472 |
| June 17, 2025 | 6.7 | 6.68 | 6.68 | 6.73 | 6.48 | 4,704 |
| June 16, 2025 | 6.85 | 6.76 | 6.76 | 7.03 | 6.55 | 10,150 |
| June 13, 2025 | 7.14 | 6.8 | 6.8 | 7.25 | 6.37 | 10,030 |
| June 12, 2025 | 6.74 | 7.25 | 7.25 | 7.3 | 6.26 | 20,809 |
| June 11, 2025 | 6.4 | 6.75 | 6.75 | 7.46 | 6.26 | 37,173 |
| June 10, 2025 | 5.8 | 6.39 | 6.39 | 6.39 | 5.74 | 16,233 |
| June 09, 2025 | 5.38 | 5.8 | 5.8 | 6 | 5.38 | 11,068 |
| June 06, 2025 | 5.74 | 5.78 | 5.78 | 5.8 | 5.6 | 12,936 |
| June 05, 2025 | 5.9 | 5.8 | 5.8 | 5.98 | 5.79 | 10,500 |
| June 04, 2025 | 6.7 | 5.95 | 5.95 | 6.78 | 5.66 | 55,877 |
| June 03, 2025 | 6.56 | 6.78 | 6.78 | 6.79 | 6.56 | 15,638 |
| June 02, 2025 | 6.72 | 6.8 | 6.8 | 7.34 | 6.32 | 33,664 |
| May 30, 2025 | 7.5 | 7.84 | 7.84 | 8.1 | 6.9 | 377,565 |
| May 29, 2025 | 8.25 | 7.65 | 7.65 | 8.31 | 7.35 | 570,600 |