4.41
-0.16(-3.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.6 | 4.41 | 4.41 | 4.66 | 4.23 | 895,311 |
| September 04, 2025 | 4.67 | 4.57 | 4.57 | 4.85 | 4.4 | 686,414 |
| September 03, 2025 | 4.7 | 4.71 | 4.71 | 4.84 | 4.52 | 529,217 |
| September 02, 2025 | 4.69 | 4.73 | 4.73 | 4.9 | 4.56 | 642,698 |
| August 29, 2025 | 5.07 | 4.78 | 4.78 | 5.07 | 4.74 | 376,784 |
| August 28, 2025 | 4.8 | 4.92 | 4.92 | 5.19 | 4.76 | 514,975 |
| August 27, 2025 | 5.27 | 4.78 | 4.78 | 5.35 | 4.76 | 541,281 |
| August 26, 2025 | 5.3 | 5.27 | 5.27 | 5.65 | 5.18 | 699,200 |
| August 25, 2025 | 5.1 | 5.3 | 5.3 | 5.63 | 5.1 | 634,723 |
| August 22, 2025 | 4.92 | 5.18 | 5.18 | 5.37 | 4.84 | 509,080 |
| August 21, 2025 | 4.65 | 4.99 | 4.99 | 5.13 | 4.65 | 700,000 |
| August 20, 2025 | 4.88 | 4.72 | 4.72 | 4.93 | 4.4 | 603,842 |
| August 19, 2025 | 5.4 | 4.81 | 4.81 | 5.59 | 4.74 | 1.58M |
| August 18, 2025 | 4.81 | 5.48 | 5.48 | 5.49 | 4.66 | 1.97M |
| August 15, 2025 | 5.06 | 4.97 | 4.97 | 5.59 | 4.94 | 867,706 |
| August 14, 2025 | 4.52 | 5.1 | 5.1 | 5.36 | 4.35 | 2.12M |
| August 13, 2025 | 4.63 | 4.6 | 4.6 | 5.01 | 4.53 | 1.25M |
| August 12, 2025 | 4.14 | 4.67 | 4.67 | 4.81 | 4.09 | 961,010 |
| August 11, 2025 | 3.75 | 4.09 | 4.09 | 4.3 | 3.7 | 494,906 |
| August 08, 2025 | 3.68 | 3.75 | 3.75 | 3.89 | 3.66 | 372,000 |
| August 07, 2025 | 3.87 | 3.68 | 3.68 | 3.92 | 3.63 | 551,889 |
| August 06, 2025 | 4.04 | 3.81 | 3.81 | 4.08 | 3.63 | 707,100 |
| August 05, 2025 | 4.34 | 4.02 | 4.02 | 4.42 | 3.9 | 637,941 |
| August 04, 2025 | 4.3 | 4.43 | 4.43 | 4.57 | 4.27 | 328,049 |
| August 01, 2025 | 4.52 | 4.29 | 4.29 | 4.65 | 4.05 | 631,090 |
| July 31, 2025 | 4.45 | 4.62 | 4.62 | 4.83 | 4.45 | 435,500 |
| July 30, 2025 | 4.42 | 4.52 | 4.52 | 5.01 | 4.42 | 648,404 |
| July 29, 2025 | 4.65 | 4.44 | 4.44 | 4.97 | 4.44 | 597,293 |
| July 28, 2025 | 4.79 | 4.57 | 4.57 | 4.87 | 4.28 | 725,448 |
| July 25, 2025 | 5.39 | 4.79 | 4.79 | 5.39 | 4.5 | 1.31M |
| July 24, 2025 | 5.64 | 5.03 | 5.03 | 5.68 | 4.96 | 919,900 |
| July 23, 2025 | 6.25 | 5.54 | 5.54 | 6.45 | 5.5 | 1.05M |
| July 22, 2025 | 5.66 | 6.1 | 6.1 | 6.2 | 5.49 | 1.16M |
| July 21, 2025 | 4.75 | 5.76 | 5.76 | 5.85 | 4.65 | 2.2M |
| July 18, 2025 | 4.9 | 4.63 | 4.63 | 5.16 | 4.52 | 1.18M |
| July 17, 2025 | 5.36 | 4.75 | 4.75 | 5.37 | 4.72 | 1.02M |
| July 16, 2025 | 4.63 | 5.26 | 5.26 | 5.59 | 4.59 | 1.87M |
| July 15, 2025 | 5.6 | 4.58 | 4.58 | 5.68 | 4.47 | 1.59M |
| July 14, 2025 | 5.05 | 5.46 | 5.46 | 5.6 | 4.07 | 2.34M |
| July 11, 2025 | 6.1 | 5.23 | 5.23 | 6.2 | 5.1 | 1.79M |
| July 10, 2025 | 6.31 | 5.86 | 5.86 | 6.62 | 5.13 | 2.16M |
| July 09, 2025 | 8.15 | 6.31 | 6.31 | 8.15 | 6 | 2.76M |
| July 08, 2025 | 14.1 | 8.39 | 8.39 | 14.11 | 6.72 | 6.28M |
| July 07, 2025 | 10.75 | 11.55 | 11.55 | 12.78 | 10.6 | 1.58M |
| July 03, 2025 | 9.8 | 10.41 | 10.41 | 10.73 | 9.65 | 720,631 |
| July 02, 2025 | 8.23 | 9.65 | 9.65 | 9.83 | 7.9 | 700,535 |
| July 01, 2025 | 7.05 | 8.32 | 8.32 | 8.89 | 7.05 | 1.07M |
| June 30, 2025 | 7.71 | 7.14 | 7.14 | 7.71 | 6.9 | 448,424 |
| June 27, 2025 | 8.32 | 7.66 | 7.66 | 8.51 | 7.08 | 749,430 |
| June 26, 2025 | 8.11 | 8.51 | 8.51 | 8.64 | 8.1 | 489,643 |
| June 25, 2025 | 7.97 | 8.1 | 8.1 | 8.19 | 7.37 | 524,620 |
| June 24, 2025 | 7.96 | 8.31 | 8.31 | 8.5 | 7.41 | 1.1M |
| June 23, 2025 | 7.18 | 7.44 | 7.44 | 7.54 | 6.31 | 1.28M |
| June 20, 2025 | 6.71 | 6.7 | 6.7 | 7.11 | 6.3 | 1.01M |
| June 18, 2025 | 6.31 | 6.5 | 6.5 | 7 | 5.93 | 655,648 |
| June 17, 2025 | 6.25 | 6.63 | 6.63 | 6.74 | 6.15 | 748,500 |
| June 16, 2025 | 6.43 | 6.19 | 6.19 | 6.43 | 5.51 | 684,746 |
| June 13, 2025 | 6.5 | 6.39 | 6.39 | 7.2 | 6.22 | 821,955 |
| June 12, 2025 | 7 | 6.91 | 6.91 | 7.5 | 6.78 | 971,145 |
| June 11, 2025 | 6.76 | 6.7 | 6.7 | 7.74 | 6.57 | 1.06M |