4.05
+0.17(+4.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.95 | 3.88 | 3.88 | 3.95 | 3.6 | 6.69M |
| August 14, 2025 | 3.98 | 4.01 | 4.01 | 4.04 | 3.79 | 4.52M |
| August 13, 2025 | 4.16 | 4.05 | 4.05 | 4.27 | 4.04 | 4.39M |
| August 12, 2025 | 3.93 | 4.13 | 4.13 | 4.19 | 3.88 | 5.32M |
| August 11, 2025 | 4.13 | 3.96 | 3.96 | 4.3 | 3.87 | 5.06M |
| August 08, 2025 | 4.2 | 4.13 | 4.13 | 4.2 | 4.04 | 3.58M |
| August 07, 2025 | 4.2 | 4.15 | 4.15 | 4.25 | 4.05 | 4.37M |
| August 06, 2025 | 4.08 | 4.19 | 4.19 | 4.19 | 3.78 | 6.81M |
| August 05, 2025 | 4.26 | 4.14 | 4.14 | 4.26 | 4.04 | 4.51M |
| August 04, 2025 | 4.26 | 4.26 | 4.26 | 4.4 | 4.01 | 7.35M |
| August 01, 2025 | 4 | 4.17 | 4.17 | 4.28 | 3.82 | 7.65M |
| July 31, 2025 | 3.7 | 4.1 | 4.1 | 4.29 | 3.66 | 15.83M |
| July 30, 2025 | 3.39 | 3.47 | 3.47 | 3.55 | 3.3 | 4.84M |
| July 29, 2025 | 3.57 | 3.31 | 3.31 | 3.7 | 3.27 | 6.44M |
| July 28, 2025 | 3.13 | 3.33 | 3.33 | 3.37 | 3.06 | 9.92M |
| July 25, 2025 | 3.7 | 3.57 | 3.57 | 3.72 | 3.48 | 5.43M |
| July 24, 2025 | 4 | 3.74 | 3.74 | 4 | 3.7 | 7.4M |
| July 23, 2025 | 3.58 | 3.88 | 3.88 | 3.91 | 3.32 | 11.66M |
| July 22, 2025 | 3.56 | 3.53 | 3.53 | 3.57 | 3.37 | 5.61M |
| July 21, 2025 | 3.6 | 3.53 | 3.53 | 3.6 | 3.31 | 11.82M |
| July 18, 2025 | 2.82 | 3.23 | 3.23 | 3.35 | 2.81 | 14.84M |
| July 17, 2025 | 2.71 | 2.79 | 2.79 | 2.79 | 2.67 | 4.21M |
| July 16, 2025 | 2.65 | 2.7 | 2.7 | 2.71 | 2.59 | 2.26M |
| July 15, 2025 | 2.74 | 2.65 | 2.65 | 2.75 | 2.58 | 2.72M |
| July 14, 2025 | 2.69 | 2.72 | 2.72 | 2.75 | 2.61 | 2.93M |
| July 11, 2025 | 2.71 | 2.62 | 2.62 | 2.79 | 2.59 | 2.86M |
| July 10, 2025 | 2.62 | 2.73 | 2.73 | 2.75 | 2.53 | 3.89M |
| July 09, 2025 | 2.69 | 2.66 | 2.66 | 2.76 | 2.6 | 4.07M |
| July 08, 2025 | 2.76 | 2.64 | 2.64 | 2.81 | 2.61 | 4.1M |
| July 07, 2025 | 2.89 | 2.75 | 2.75 | 2.99 | 2.68 | 7.75M |
| July 03, 2025 | 2.79 | 2.77 | 2.77 | 2.8 | 2.62 | 4.12M |
| July 02, 2025 | 2.96 | 2.75 | 2.75 | 2.96 | 2.66 | 11.59M |
| July 01, 2025 | 2.64 | 2.71 | 2.71 | 2.9 | 2.36 | 51.38M |
| June 30, 2025 | 2.22 | 2.19 | 2.19 | 2.27 | 2.16 | 1.34M |
| June 27, 2025 | 2.27 | 2.2 | 2.2 | 2.29 | 2.15 | 965,633 |
| June 26, 2025 | 2.2 | 2.25 | 2.25 | 2.25 | 2.17 | 1.08M |
| June 25, 2025 | 2.12 | 2.2 | 2.2 | 2.2 | 2.04 | 2.07M |
| June 24, 2025 | 2.09 | 2.11 | 2.11 | 2.19 | 2 | 3.08M |
| June 23, 2025 | 2.33 | 2.02 | 2.02 | 2.38 | 2 | 4.71M |
| June 20, 2025 | 2.38 | 2.48 | 2.48 | 2.51 | 2.2 | 3.94M |
| June 18, 2025 | 2.23 | 2.33 | 2.33 | 2.49 | 2.23 | 3.09M |
| June 17, 2025 | 2.19 | 2.22 | 2.22 | 2.26 | 2.15 | 2M |
| June 16, 2025 | 2.18 | 2.24 | 2.24 | 2.25 | 2.12 | 2.11M |
| June 13, 2025 | 2.13 | 2.11 | 2.11 | 2.18 | 2.06 | 2.28M |
| June 12, 2025 | 2.22 | 2.18 | 2.18 | 2.25 | 2.16 | 1.24M |
| June 11, 2025 | 2.26 | 2.23 | 2.23 | 2.3 | 2.2 | 1.49M |
| June 10, 2025 | 2.3 | 2.25 | 2.25 | 2.4 | 2.23 | 2M |
| June 09, 2025 | 2.47 | 2.28 | 2.28 | 2.48 | 2.19 | 3.21M |
| June 06, 2025 | 2.55 | 2.41 | 2.41 | 2.55 | 2.37 | 4.65M |
| June 05, 2025 | 2.5 | 2.48 | 2.48 | 2.5 | 2.34 | 2.02M |
| June 04, 2025 | 2.35 | 2.47 | 2.47 | 2.56 | 2.34 | 3.99M |
| June 03, 2025 | 2.49 | 2.35 | 2.35 | 2.53 | 2.32 | 2.56M |
| June 02, 2025 | 2.51 | 2.49 | 2.49 | 2.64 | 2.24 | 6.47M |
| May 30, 2025 | 2.26 | 2.31 | 2.31 | 2.33 | 2.18 | 1.67M |
| May 29, 2025 | 2.34 | 2.32 | 2.32 | 2.38 | 2.22 | 1.8M |
| May 28, 2025 | 2.21 | 2.31 | 2.31 | 2.38 | 2.15 | 2.95M |
| May 27, 2025 | 2.1 | 2.21 | 2.21 | 2.27 | 2.08 | 3.44M |
| May 23, 2025 | 1.98 | 2.06 | 2.06 | 2.06 | 1.91 | 1.71M |
| May 22, 2025 | 1.91 | 2.02 | 2.02 | 2.08 | 1.89 | 2.25M |
| May 21, 2025 | 1.98 | 1.91 | 1.91 | 2.08 | 1.89 | 4.3M |