4.03
+0.185(+4.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4 | 4.03 | 4.03 | 4.1 | 3.87 | 17,631 |
| August 15, 2025 | 3.77 | 3.85 | 3.85 | 3.87 | 3.77 | 954 |
| August 14, 2025 | 3.95 | 3.8 | 3.8 | 3.98 | 3.77 | 5,957 |
| August 13, 2025 | 3.88 | 4.08 | 4.08 | 4.08 | 3.82 | 2,442 |
| August 12, 2025 | 3.52 | 3.66 | 3.66 | 3.69 | 3.52 | 2,892 |
| August 11, 2025 | 3.68 | 3.37 | 3.37 | 3.68 | 3.31 | 11,654 |
| August 08, 2025 | 3.58 | 3.56 | 3.56 | 3.6 | 3.55 | 7,320 |
| August 07, 2025 | 3.7 | 3.67 | 3.67 | 3.78 | 3.64 | 4,962 |
| August 06, 2025 | 3.57 | 3.43 | 3.43 | 3.6 | 3.4 | 13,337 |
| August 05, 2025 | 3.72 | 3.59 | 3.59 | 3.72 | 3.58 | 8,211 |
| August 04, 2025 | 3.65 | 3.62 | 3.62 | 3.9 | 3.62 | 12,112 |
| August 01, 2025 | 3.62 | 3.51 | 3.51 | 3.62 | 3.49 | 9,174 |
| July 31, 2025 | 3.64 | 3.62 | 3.62 | 3.64 | 3.53 | 9,252 |
| July 30, 2025 | 3.73 | 3.53 | 3.53 | 3.73 | 3.51 | 12,330 |
| July 29, 2025 | 3.93 | 3.75 | 3.75 | 3.94 | 3.75 | 6,426 |
| July 28, 2025 | 4.02 | 4.02 | 4.02 | 4.18 | 4 | 17,973 |
| July 25, 2025 | 4.07 | 4.11 | 4.11 | 4.23 | 4.05 | 7,715 |
| July 24, 2025 | 4.37 | 4.26 | 4.26 | 4.39 | 4.26 | 9,443 |
| July 23, 2025 | 4.75 | 4.35 | 4.35 | 4.8 | 4.3 | 24,971 |
| July 22, 2025 | 3.99 | 4.37 | 4.37 | 4.37 | 3.96 | 12,711 |
| July 21, 2025 | 3.87 | 4.08 | 4.08 | 4.11 | 3.8 | 15,914 |
| July 18, 2025 | 3.82 | 3.95 | 3.95 | 4 | 3.82 | 6,830 |
| July 17, 2025 | 3.66 | 3.73 | 3.73 | 3.77 | 3.65 | 3,287 |
| July 16, 2025 | 4.17 | 3.7 | 3.7 | 4.31 | 3.6 | 32,350 |
| July 15, 2025 | 4.01 | 4.56 | 4.56 | 4.59 | 3.96 | 22,585 |
| July 14, 2025 | 3.76 | 3.67 | 3.67 | 3.8 | 3.65 | 3,835 |
| July 11, 2025 | 4.17 | 3.9 | 3.9 | 4.17 | 3.9 | 3,004 |
| July 10, 2025 | 4.07 | 3.99 | 3.99 | 4.13 | 3.99 | 2,595 |
| July 09, 2025 | 4.31 | 4.05 | 4.05 | 4.35 | 4.05 | 1,006 |
| July 08, 2025 | 4.32 | 4.37 | 4.37 | 4.47 | 4.32 | 1,211 |
| July 07, 2025 | 3.92 | 4.32 | 4.32 | 4.32 | 3.85 | 2,533 |
| July 04, 2025 | 3.87 | 3.92 | 3.92 | 4 | 3.85 | 121 |
| July 03, 2025 | 3.84 | 3.81 | 3.81 | 3.84 | 3.77 | 851 |
| July 02, 2025 | 3.81 | 3.79 | 3.79 | 3.81 | 3.79 | 24 |
| July 01, 2025 | 3.77 | 3.8 | 3.8 | 3.82 | 3.69 | 15 |
| June 30, 2025 | 3.71 | 3.71 | 3.71 | 3.74 | 3.61 | 12,028 |
| June 27, 2025 | 3.76 | 3.78 | 3.78 | 3.78 | 3.72 | 1,264 |
| June 26, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.85 | 19,677 |
| June 25, 2025 | 4 | 3.91 | 3.91 | 4 | 3.83 | 1,499 |
| June 24, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.72 | 5,002 |
| June 23, 2025 | 3.7 | 3.53 | 3.53 | 3.7 | 3.47 | 15,916 |
| June 20, 2025 | 3.63 | 3.54 | 3.54 | 3.65 | 3.54 | 611 |
| June 19, 2025 | 3.55 | 3.47 | 3.47 | 3.55 | 3.47 | 208 |
| June 18, 2025 | 3.74 | 3.66 | 3.66 | 3.75 | 3.58 | 4,463 |
| June 17, 2025 | 3.83 | 3.87 | 3.87 | 3.96 | 3.83 | 10,974 |
| June 16, 2025 | 4.19 | 4.05 | 4.05 | 4.19 | 4.05 | 6 |
| June 13, 2025 | 3.86 | 3.9 | 3.9 | 3.9 | 3.8 | 1,876 |
| June 12, 2025 | 3.99 | 4.05 | 4.05 | 4.05 | 3.94 | 13,750 |
| June 11, 2025 | 4.23 | 4.1 | 4.1 | 4.23 | 4.1 | 33 |
| June 10, 2025 | 4.03 | 4.04 | 4.04 | 4.04 | 3.99 | 262 |
| June 09, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0 |
| June 06, 2025 | 3.78 | 3.77 | 3.77 | 3.81 | 3.71 | 3,234 |
| June 05, 2025 | 3.72 | 3.91 | 3.91 | 3.91 | 3.72 | 4,220 |
| June 04, 2025 | 3.64 | 3.75 | 3.75 | 3.77 | 3.64 | 9,165 |
| June 03, 2025 | 3.53 | 3.59 | 3.59 | 3.6 | 3.53 | 442 |
| June 02, 2025 | 3.52 | 3.51 | 3.51 | 3.57 | 3.47 | 1,372 |
| May 30, 2025 | 3.55 | 3.43 | 3.43 | 3.55 | 3.35 | 3,903 |
| May 29, 2025 | 3.8 | 3.69 | 3.69 | 3.8 | 3.65 | 5,667 |
| May 28, 2025 | 3.7 | 3.67 | 3.67 | 3.75 | 3.6 | 3,263 |
| May 27, 2025 | 3.69 | 3.67 | 3.67 | 3.71 | 3.55 | 299 |