4.04
-0.13(-3.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.1 | 4.17 | 4.17 | 4.21 | 4.03 | 640,563 |
| August 15, 2025 | 4.43 | 4.12 | 4.12 | 4.44 | 4.11 | 629,336 |
| August 14, 2025 | 4.26 | 4.34 | 4.34 | 4.38 | 4.21 | 1.15M |
| August 13, 2025 | 4.6 | 4.39 | 4.39 | 4.65 | 4.38 | 1.18M |
| August 12, 2025 | 4.29 | 4.5 | 4.5 | 4.56 | 4.24 | 1.93M |
| August 11, 2025 | 3.94 | 4.23 | 4.23 | 4.36 | 3.93 | 1.61M |
| August 08, 2025 | 3.77 | 3.94 | 3.94 | 3.95 | 3.69 | 965,009 |
| August 07, 2025 | 3.86 | 3.77 | 3.77 | 3.92 | 3.68 | 1.55M |
| August 06, 2025 | 4.11 | 3.87 | 3.87 | 4.2 | 3.76 | 1.88M |
| August 05, 2025 | 4.13 | 4.16 | 4.16 | 4.33 | 3.78 | 4.62M |
| August 04, 2025 | 4.92 | 4.43 | 4.43 | 4.97 | 4.38 | 16.36M |
| August 01, 2025 | 3.9 | 3.78 | 3.78 | 3.95 | 3.77 | 654,319 |
| July 31, 2025 | 3.85 | 3.99 | 3.99 | 4.08 | 3.78 | 643,248 |
| July 30, 2025 | 3.94 | 3.88 | 3.88 | 3.99 | 3.83 | 525,221 |
| July 29, 2025 | 4.39 | 3.94 | 3.94 | 4.39 | 3.93 | 829,973 |
| July 28, 2025 | 4.36 | 4.37 | 4.37 | 4.38 | 4.3 | 425,800 |
| July 25, 2025 | 4.29 | 4.3 | 4.3 | 4.38 | 4.2 | 533,049 |
| July 24, 2025 | 4.45 | 4.31 | 4.31 | 4.46 | 4.31 | 457,550 |
| July 23, 2025 | 4.44 | 4.43 | 4.43 | 4.47 | 4.34 | 628,333 |
| July 22, 2025 | 4.6 | 4.43 | 4.43 | 4.6 | 4.36 | 1.03M |
| July 21, 2025 | 4.3 | 4.59 | 4.59 | 4.64 | 4.21 | 1.27M |
| July 18, 2025 | 4.4 | 4.27 | 4.27 | 4.41 | 4.22 | 780,020 |
| July 17, 2025 | 4.5 | 4.4 | 4.4 | 4.62 | 4.38 | 1.51M |
| July 16, 2025 | 4.14 | 4.52 | 4.52 | 4.64 | 4.1 | 1.39M |
| July 15, 2025 | 4.18 | 4.13 | 4.13 | 4.21 | 4.07 | 533,248 |
| July 14, 2025 | 4.15 | 4.15 | 4.15 | 4.2 | 4.06 | 390,539 |
| July 11, 2025 | 4.24 | 4.16 | 4.16 | 4.25 | 4.03 | 511,211 |
| July 10, 2025 | 4.14 | 4.25 | 4.25 | 4.27 | 4.13 | 487,941 |
| July 09, 2025 | 4.28 | 4.14 | 4.14 | 4.3 | 4.12 | 442,027 |
| July 08, 2025 | 4.19 | 4.24 | 4.24 | 4.32 | 4.15 | 575,300 |
| July 07, 2025 | 4.15 | 4.19 | 4.19 | 4.21 | 4.05 | 855,160 |
| July 03, 2025 | 4.18 | 4.18 | 4.18 | 4.24 | 4.16 | 300,524 |
| July 02, 2025 | 4.05 | 4.13 | 4.13 | 4.24 | 4 | 592,172 |
| July 01, 2025 | 4.01 | 4.05 | 4.05 | 4.13 | 3.95 | 725,950 |
| June 30, 2025 | 4.15 | 4.03 | 4.03 | 4.22 | 4.02 | 700,046 |
| June 27, 2025 | 3.99 | 4.13 | 4.13 | 4.15 | 3.93 | 1.62M |
| June 26, 2025 | 3.71 | 4.02 | 4.02 | 4.09 | 3.7 | 892,510 |
| June 25, 2025 | 3.85 | 3.73 | 3.73 | 3.85 | 3.71 | 495,161 |
| June 24, 2025 | 3.71 | 3.83 | 3.83 | 3.9 | 3.69 | 580,249 |
| June 23, 2025 | 3.71 | 3.68 | 3.68 | 3.78 | 3.57 | 824,737 |
| June 20, 2025 | 3.94 | 3.75 | 3.75 | 3.98 | 3.71 | 953,641 |
| June 18, 2025 | 3.83 | 3.89 | 3.89 | 3.99 | 3.83 | 496,313 |
| June 17, 2025 | 3.95 | 3.81 | 3.81 | 3.96 | 3.79 | 505,328 |
| June 16, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.86 | 638,915 |
| June 13, 2025 | 3.9 | 3.89 | 3.89 | 3.97 | 3.79 | 766,473 |
| June 12, 2025 | 4.01 | 3.99 | 3.99 | 4.08 | 3.93 | 777,337 |
| June 11, 2025 | 4.2 | 4.13 | 4.13 | 4.28 | 4.09 | 933,638 |
| June 10, 2025 | 4.35 | 4.18 | 4.18 | 4.37 | 4.13 | 1.19M |
| June 09, 2025 | 4.25 | 4.24 | 4.24 | 4.29 | 3.95 | 2.65M |
| June 06, 2025 | 3.58 | 3.8 | 3.8 | 3.85 | 3.58 | 1.07M |
| June 05, 2025 | 3.59 | 3.53 | 3.53 | 3.65 | 3.51 | 384,051 |
| June 04, 2025 | 3.58 | 3.59 | 3.59 | 3.69 | 3.53 | 489,300 |
| June 03, 2025 | 3.58 | 3.52 | 3.52 | 3.67 | 3.49 | 567,146 |
| June 02, 2025 | 3.49 | 3.52 | 3.52 | 3.54 | 3.4 | 395,503 |
| May 30, 2025 | 3.61 | 3.49 | 3.49 | 3.64 | 3.48 | 419,516 |
| May 29, 2025 | 3.8 | 3.62 | 3.62 | 3.84 | 3.57 | 652,048 |
| May 28, 2025 | 3.53 | 3.74 | 3.74 | 3.75 | 3.5 | 852,700 |
| May 27, 2025 | 3.55 | 3.53 | 3.53 | 3.6 | 3.46 | 840,802 |
| May 23, 2025 | 3.31 | 3.38 | 3.38 | 3.42 | 3.31 | 396,554 |
| May 22, 2025 | 3.38 | 3.36 | 3.36 | 3.43 | 3.31 | 731,739 |