4.86
-0.1478(-2.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.2 | 5.01 | 5.01 | 5.22 | 4.9 | 296,800 |
| September 04, 2025 | 5.01 | 5.1 | 5.1 | 5.27 | 5 | 353,621 |
| September 03, 2025 | 5.17 | 4.97 | 4.97 | 5.19 | 4.93 | 286,595 |
| September 02, 2025 | 5.32 | 5.15 | 5.15 | 5.33 | 5.01 | 312,400 |
| August 29, 2025 | 5.45 | 5.37 | 5.37 | 5.47 | 5.2 | 276,400 |
| August 28, 2025 | 5.28 | 5.45 | 5.45 | 5.51 | 5.28 | 442,069 |
| August 27, 2025 | 5.26 | 5.28 | 5.28 | 5.48 | 5.22 | 250,383 |
| August 26, 2025 | 5.4 | 5.39 | 5.39 | 5.65 | 5.23 | 457,959 |
| August 25, 2025 | 5.7 | 5.42 | 5.42 | 5.82 | 5.37 | 551,620 |
| August 22, 2025 | 4.9 | 5.58 | 5.58 | 5.75 | 4.75 | 814,400 |
| August 21, 2025 | 4.95 | 4.83 | 4.83 | 5 | 4.73 | 348,004 |
| August 20, 2025 | 5.34 | 4.94 | 4.94 | 5.53 | 4.85 | 503,610 |
| August 19, 2025 | 6.09 | 5.46 | 5.46 | 6.15 | 5.4 | 491,900 |
| August 18, 2025 | 6.14 | 6.09 | 6.09 | 6.59 | 6 | 789,672 |
| August 15, 2025 | 5.95 | 5.94 | 5.94 | 6.15 | 5.84 | 237,509 |
| August 14, 2025 | 5.9 | 5.99 | 5.99 | 5.99 | 5.69 | 256,062 |
| August 13, 2025 | 6.1 | 5.95 | 5.95 | 6.27 | 5.81 | 639,736 |
| August 12, 2025 | 6 | 5.97 | 5.97 | 6.15 | 5.67 | 428,207 |
| August 11, 2025 | 5.98 | 5.99 | 5.99 | 6.33 | 5.82 | 728,516 |
| August 08, 2025 | 6.26 | 5.8 | 5.8 | 6.4 | 5.65 | 480,154 |
| August 07, 2025 | 5.9 | 6.19 | 6.19 | 6.45 | 5.81 | 764,200 |
| August 06, 2025 | 6.83 | 5.82 | 5.82 | 7 | 5.62 | 1.39M |
| August 05, 2025 | 5.94 | 6.55 | 6.55 | 6.61 | 5.75 | 1.51M |
| August 04, 2025 | 4.96 | 5.65 | 5.65 | 5.74 | 4.9 | 1.72M |
| August 01, 2025 | 4.5 | 4.34 | 4.34 | 4.52 | 4.21 | 165,572 |
| July 31, 2025 | 4.7 | 4.56 | 4.56 | 4.88 | 4.48 | 156,504 |
| July 30, 2025 | 4.91 | 4.67 | 4.67 | 5.14 | 4.61 | 241,117 |
| July 29, 2025 | 4.77 | 4.87 | 4.87 | 5.02 | 4.69 | 302,172 |
| July 28, 2025 | 5.43 | 4.67 | 4.67 | 5.49 | 4.53 | 506,947 |
| July 25, 2025 | 5.09 | 5.38 | 5.38 | 5.4 | 4.95 | 225,633 |
| July 24, 2025 | 5.03 | 5.11 | 5.11 | 5.2 | 4.97 | 258,619 |
| July 23, 2025 | 5.39 | 5.17 | 5.17 | 5.4 | 4.93 | 385,500 |
| July 22, 2025 | 4.65 | 5.34 | 5.34 | 5.44 | 4.6 | 1M |
| July 21, 2025 | 4.51 | 4.46 | 4.46 | 4.77 | 4.4 | 361,807 |
| July 18, 2025 | 4.52 | 4.47 | 4.47 | 4.72 | 4.45 | 347,000 |
| July 17, 2025 | 4.04 | 4.45 | 4.45 | 4.51 | 4.03 | 961,249 |
| July 16, 2025 | 3.96 | 3.9 | 3.9 | 4.02 | 3.8 | 168,301 |
| July 15, 2025 | 4.01 | 3.97 | 3.97 | 4.08 | 3.94 | 142,044 |
| July 14, 2025 | 3.97 | 4.02 | 4.02 | 4.1 | 3.92 | 240,600 |
| July 11, 2025 | 4.09 | 4.01 | 4.01 | 4.15 | 4 | 136,932 |
| July 10, 2025 | 4.03 | 4.07 | 4.07 | 4.24 | 3.99 | 350,216 |
| July 09, 2025 | 4.19 | 3.99 | 3.99 | 4.24 | 3.92 | 323,111 |
| July 08, 2025 | 3.84 | 4.14 | 4.14 | 4.25 | 3.8 | 384,114 |
| July 07, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.72 | 76,344 |
| July 03, 2025 | 3.87 | 3.87 | 3.87 | 3.98 | 3.81 | 67,600 |
| July 02, 2025 | 3.7 | 3.87 | 3.87 | 3.9 | 3.6 | 139,453 |
| July 01, 2025 | 3.75 | 3.73 | 3.73 | 3.79 | 3.62 | 188,260 |
| June 30, 2025 | 4 | 3.78 | 3.78 | 4 | 3.72 | 252,588 |
| June 27, 2025 | 4.01 | 4 | 4 | 4.1 | 3.9 | 393,308 |
| June 26, 2025 | 3.91 | 3.96 | 3.96 | 4.02 | 3.87 | 300,105 |
| June 25, 2025 | 4 | 3.87 | 3.87 | 4.03 | 3.76 | 585,100 |
| June 24, 2025 | 3.92 | 3.8 | 3.8 | 4.04 | 3.79 | 213,200 |
| June 23, 2025 | 3.86 | 3.84 | 3.84 | 3.94 | 3.63 | 285,529 |
| June 20, 2025 | 4.24 | 3.88 | 3.88 | 4.25 | 3.85 | 546,718 |
| June 18, 2025 | 4.11 | 4.1 | 4.1 | 4.25 | 4.05 | 316,231 |
| June 17, 2025 | 4.08 | 4.05 | 4.05 | 4.14 | 3.95 | 97,811 |
| June 16, 2025 | 4.03 | 4.08 | 4.08 | 4.25 | 4.03 | 89,600 |
| June 13, 2025 | 4.1 | 4.03 | 4.03 | 4.23 | 4.01 | 93,144 |
| June 12, 2025 | 4.34 | 4.23 | 4.23 | 4.45 | 4.12 | 151,223 |
| June 11, 2025 | 4.55 | 4.34 | 4.34 | 4.86 | 4.32 | 587,280 |