4.51
+0.16(+3.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.48 | 4.51 | 4.51 | 4.7 | 4.3 | 232,370 |
| September 04, 2025 | 4.4 | 4.35 | 4.35 | 4.66 | 4.2 | 618,010 |
| September 03, 2025 | 8.48 | 8.76 | 8.76 | 9 | 7.52 | 414,800 |
| September 02, 2025 | 8.52 | 9.05 | 9.05 | 9.25 | 8.52 | 10,868 |
| August 29, 2025 | 9.15 | 9.25 | 9.25 | 9.38 | 9.02 | 13,621 |
| August 28, 2025 | 9.22 | 9.04 | 9.04 | 9.32 | 9.02 | 8,688 |
| August 27, 2025 | 8.8 | 9 | 9 | 9.09 | 8.8 | 6,500 |
| August 26, 2025 | 9.17 | 9.03 | 9.03 | 9.2 | 8.6 | 26,602 |
| August 25, 2025 | 8.94 | 9.46 | 9.46 | 9.5 | 8.5 | 247,468 |
| August 22, 2025 | 9.46 | 9.35 | 9.35 | 9.66 | 9.25 | 23,733 |
| August 21, 2025 | 9.37 | 9.53 | 9.53 | 9.66 | 9.16 | 7,426 |
| August 20, 2025 | 9.79 | 9.58 | 9.58 | 10 | 9.41 | 6,700 |
| August 19, 2025 | 9.95 | 9.9 | 9.9 | 10.49 | 9.76 | 7,420 |
| August 18, 2025 | 10 | 9.76 | 9.76 | 10.55 | 9.76 | 15,100 |
| August 15, 2025 | 10.04 | 10.02 | 10.02 | 10.4 | 9.9 | 18,386 |
| August 14, 2025 | 9.79 | 10.09 | 10.09 | 10.3 | 9.75 | 13,115 |
| August 13, 2025 | 9.72 | 10.13 | 10.13 | 10.13 | 8.73 | 15,500 |
| August 12, 2025 | 10.16 | 9.72 | 9.72 | 10.19 | 9.53 | 25,588 |
| August 11, 2025 | 8.5 | 10.03 | 10.03 | 10.29 | 8.5 | 49,200 |
| August 08, 2025 | 9.17 | 8.35 | 8.35 | 9.17 | 8.2 | 16,530 |
| August 07, 2025 | 9.18 | 9.03 | 9.03 | 9.25 | 8.91 | 14,199 |
| August 06, 2025 | 9.33 | 9 | 9 | 9.69 | 8.75 | 26,003 |
| August 05, 2025 | 9.52 | 9.48 | 9.48 | 9.78 | 9.33 | 43,800 |
| August 04, 2025 | 9.64 | 9.93 | 9.93 | 10.58 | 9.31 | 991,122 |
| August 01, 2025 | 12 | 10.2 | 10.2 | 12.16 | 9.83 | 614,713 |
| July 31, 2025 | 12.5 | 11.86 | 11.86 | 12.76 | 11.6 | 45,200 |
| July 30, 2025 | 12.01 | 12.37 | 12.37 | 12.49 | 11.61 | 65,863 |
| July 29, 2025 | 13.56 | 12.27 | 12.27 | 13.99 | 11.52 | 179,906 |
| July 28, 2025 | 13.57 | 13.93 | 13.93 | 14.14 | 13.45 | 314,773 |
| July 25, 2025 | 14.18 | 13.73 | 13.73 | 14.27 | 13.3 | 39,706 |
| July 24, 2025 | 14.99 | 13.76 | 13.76 | 15.43 | 13.3 | 39,400 |
| July 23, 2025 | 14.51 | 14.74 | 14.74 | 16.44 | 14.39 | 141,904 |
| July 22, 2025 | 14.36 | 14.17 | 14.17 | 14.73 | 12.67 | 123,144 |
| July 21, 2025 | 14.95 | 14.55 | 14.55 | 15.44 | 14.4 | 35,951 |
| July 18, 2025 | 15.38 | 14.95 | 14.95 | 16.16 | 14.72 | 93,200 |
| July 17, 2025 | 15.5 | 15.67 | 15.67 | 16.15 | 14.94 | 88,056 |
| July 16, 2025 | 16.61 | 15.18 | 15.18 | 16.97 | 14.73 | 94,226 |
| July 15, 2025 | 18.36 | 16.07 | 16.07 | 20.04 | 15.33 | 279,979 |
| July 14, 2025 | 22.41 | 18.55 | 18.55 | 23.85 | 18 | 195,600 |
| July 11, 2025 | 26.92 | 23.88 | 23.88 | 28.46 | 23.7 | 191,300 |
| July 10, 2025 | 18.6 | 28.5 | 28.5 | 28.6 | 18.26 | 557,023 |
| July 09, 2025 | 19.29 | 21.6 | 21.6 | 22.4 | 16.64 | 1.08M |
| July 08, 2025 | 16.38 | 15.9 | 15.9 | 19 | 14.62 | 547,141 |
| July 07, 2025 | 21.56 | 14.32 | 14.32 | 23.52 | 13.31 | 7.19M |
| July 03, 2025 | 11.01 | 10.05 | 10.05 | 11.01 | 9.84 | 91,305 |
| July 02, 2025 | 9.81 | 11.03 | 11.03 | 13.22 | 9.81 | 500,880 |
| July 01, 2025 | 11.12 | 9.5 | 9.5 | 11.81 | 9.11 | 536,523 |
| June 30, 2025 | 20.5 | 13.27 | 13.27 | 25.58 | 12.6 | 27.02M |
| June 27, 2025 | 6.32 | 6.79 | 6.79 | 7.18 | 6.14 | 16,702 |
| June 26, 2025 | 6.17 | 6.86 | 6.86 | 6.97 | 6.14 | 41,992 |
| June 25, 2025 | 5.9 | 6.13 | 6.13 | 6.2 | 5.89 | 13,117 |
| June 24, 2025 | 5.76 | 5.82 | 5.82 | 6.1 | 5.76 | 4,332 |
| June 23, 2025 | 5.88 | 5.88 | 5.88 | 6.15 | 5.77 | 9,045 |
| June 20, 2025 | 6.07 | 5.77 | 5.77 | 6.11 | 5.77 | 6,300 |
| June 18, 2025 | 6.11 | 6.07 | 6.07 | 6.16 | 5.99 | 6,431 |
| June 17, 2025 | 6.3 | 6.25 | 6.25 | 6.44 | 6.1 | 9,000 |
| June 16, 2025 | 6.87 | 6.4 | 6.4 | 6.87 | 6.4 | 14,231 |
| June 13, 2025 | 6.38 | 7.2 | 7.2 | 7.35 | 6.2 | 39,675 |
| June 12, 2025 | 7.14 | 7.08 | 7.08 | 7.2 | 6.78 | 9,205 |
| June 11, 2025 | 6.6 | 7.2 | 7.2 | 7.2 | 6.3 | 50,846 |