4.13
+0.13(+3.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 3.82 | 4.13 | 4.13 | 4.35 | 3.82 | 621,487 |
| August 20, 2025 | 3.91 | 4 | 4 | 4.01 | 3.71 | 569,399 |
| August 19, 2025 | 4.18 | 3.89 | 3.89 | 4.19 | 3.88 | 781,085 |
| August 18, 2025 | 4.3 | 4.18 | 4.18 | 4.41 | 3.98 | 1.45M |
| August 15, 2025 | 4.55 | 4.28 | 4.28 | 4.58 | 4.19 | 1.34M |
| August 14, 2025 | 4.17 | 4.53 | 4.53 | 5 | 4.17 | 3.17M |
| August 13, 2025 | 4.23 | 4.55 | 4.55 | 4.6 | 4.04 | 3.32M |
| August 12, 2025 | 4.27 | 4.13 | 4.13 | 4.31 | 3.8 | 2.53M |
| August 11, 2025 | 3.29 | 4.27 | 4.27 | 4.4 | 3.29 | 5.23M |
| August 08, 2025 | 3.4 | 3.29 | 3.29 | 3.53 | 3.25 | 1.24M |
| August 07, 2025 | 3.6 | 3.44 | 3.44 | 3.7 | 3.24 | 2.03M |
| August 06, 2025 | 3.4 | 3.5 | 3.5 | 3.73 | 3.14 | 5.17M |
| August 05, 2025 | 3.32 | 3.49 | 3.49 | 3.55 | 3.3 | 1.41M |
| August 04, 2025 | 3.19 | 3.21 | 3.21 | 3.51 | 3.07 | 1.7M |
| August 01, 2025 | 3.25 | 3.02 | 3.02 | 3.26 | 2.99 | 1.89M |
| July 31, 2025 | 3.32 | 3.33 | 3.33 | 3.44 | 3.25 | 1.34M |
| July 30, 2025 | 3.48 | 3.38 | 3.38 | 3.56 | 3.33 | 1.51M |
| July 29, 2025 | 3.8 | 3.53 | 3.53 | 3.8 | 3.38 | 2.27M |
| July 28, 2025 | 4.11 | 3.74 | 3.74 | 4.17 | 3.7 | 2.7M |
| July 25, 2025 | 4.36 | 4.12 | 4.12 | 4.39 | 4.01 | 1.83M |
| July 24, 2025 | 4.75 | 4.36 | 4.36 | 4.84 | 4.26 | 2.23M |
| July 23, 2025 | 4.41 | 4.99 | 4.99 | 5.13 | 4.3 | 2.99M |
| July 22, 2025 | 4.42 | 4.31 | 4.31 | 4.53 | 4.15 | 1.83M |
| July 21, 2025 | 4.64 | 4.37 | 4.37 | 5.1 | 4.35 | 2.24M |
| July 18, 2025 | 5.23 | 4.52 | 4.52 | 5.24 | 4.5 | 3.93M |
| July 17, 2025 | 5.88 | 5.1 | 5.1 | 5.94 | 5 | 3.58M |
| July 16, 2025 | 5.9 | 5.94 | 5.94 | 6.24 | 5.4 | 2.47M |
| July 15, 2025 | 6.15 | 5.84 | 5.84 | 6.18 | 5.57 | 2.24M |
| July 14, 2025 | 6.9 | 6.2 | 6.2 | 7.09 | 5.81 | 2.88M |
| July 11, 2025 | 7.1 | 6.66 | 6.66 | 7.19 | 6.5 | 2.37M |
| July 10, 2025 | 6.11 | 6.86 | 6.86 | 7.73 | 6.1 | 6.37M |
| July 09, 2025 | 6.79 | 6.05 | 6.05 | 7 | 5.87 | 3.89M |
| July 08, 2025 | 7.75 | 7.13 | 7.13 | 8.68 | 6.63 | 13.19M |
| July 07, 2025 | 4.65 | 6.98 | 6.98 | 10.45 | 4.11 | 91.3M |
| July 03, 2025 | 4.25 | 4.27 | 4.27 | 4.65 | 3.96 | 2.62M |
| July 02, 2025 | 3.78 | 4.2 | 4.2 | 4.33 | 3.77 | 2.03M |
| July 01, 2025 | 3.68 | 3.74 | 3.74 | 3.97 | 3.62 | 1.31M |
| June 30, 2025 | 3.9 | 3.75 | 3.75 | 4.13 | 3.65 | 2.31M |
| June 27, 2025 | 4.01 | 3.91 | 3.91 | 4.15 | 3.86 | 1.4M |
| June 26, 2025 | 4.56 | 3.99 | 3.99 | 4.63 | 3.94 | 2.79M |
| June 25, 2025 | 4.77 | 4.71 | 4.71 | 5.27 | 4.64 | 1.84M |
| June 24, 2025 | 4.77 | 4.86 | 4.86 | 5 | 4.69 | 1.15M |
| June 23, 2025 | 4.83 | 4.96 | 4.96 | 5.14 | 4.8 | 1.33M |
| June 20, 2025 | 5.02 | 5.29 | 5.29 | 5.29 | 4.56 | 2.97M |
| June 18, 2025 | 5.19 | 5.18 | 5.18 | 5.56 | 5.01 | 1.83M |
| June 17, 2025 | 5.63 | 5.44 | 5.44 | 5.68 | 5.17 | 1.25M |
| June 16, 2025 | 5.59 | 5.75 | 5.75 | 5.88 | 5.46 | 2.19M |
| June 13, 2025 | 5.82 | 5.79 | 5.79 | 6.1 | 5.61 | 1.38M |
| June 12, 2025 | 6.02 | 6.23 | 6.23 | 6.48 | 5.86 | 1.99M |
| June 11, 2025 | 5.27 | 6.6 | 6.6 | 6.74 | 5.2 | 6.36M |
| June 10, 2025 | 5.54 | 5.33 | 5.33 | 5.55 | 5.15 | 2.18M |
| June 09, 2025 | 6.08 | 5.46 | 5.46 | 6.1 | 5.37 | 3.57M |
| June 06, 2025 | 6.85 | 5.76 | 5.76 | 6.95 | 5.65 | 5.77M |
| June 05, 2025 | 7.64 | 6.91 | 6.91 | 7.83 | 6.51 | 3.61M |
| June 04, 2025 | 6.94 | 7.74 | 7.74 | 8.54 | 6.55 | 6.06M |
| June 03, 2025 | 7.25 | 7 | 7 | 7.3 | 6.42 | 5.39M |
| June 02, 2025 | 6.91 | 7.02 | 7.02 | 7.76 | 6.74 | 3.85M |
| May 30, 2025 | 7.01 | 7.01 | 7.01 | 8.1 | 6.71 | 5.7M |
| May 29, 2025 | 7.17 | 7.56 | 7.56 | 8.45 | 6.68 | 8.07M |
| May 28, 2025 | 8.16 | 7.14 | 7.14 | 8.54 | 6.8 | 8.27M |