4.98
-0.25(-4.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5.24 | 4.98 | 4.98 | 5.6 | 4.9 | 3.88M |
| August 21, 2025 | 4.86 | 5.23 | 5.23 | 5.42 | 4.7 | 3.98M |
| August 20, 2025 | 4.87 | 5.02 | 5.02 | 5.22 | 4.46 | 5.22M |
| August 19, 2025 | 4.94 | 4.92 | 4.92 | 5.34 | 4.78 | 6.9M |
| August 18, 2025 | 6.85 | 5.67 | 5.67 | 6.85 | 5.46 | 34.61M |
| August 15, 2025 | 4.65 | 5.48 | 5.48 | 5.49 | 4.1 | 7.26M |
| August 14, 2025 | 5.01 | 4.75 | 4.75 | 6.23 | 4.61 | 8.13M |
| August 13, 2025 | 7.29 | 5.6 | 5.6 | 7.35 | 5.2 | 15.06M |
| August 12, 2025 | 5.62 | 6.8 | 6.8 | 8.08 | 4.8 | 35.26M |
| August 11, 2025 | 4.33 | 6.4 | 6.4 | 6.69 | 4.27 | 42.2M |
| August 08, 2025 | 3.58 | 4.04 | 4.04 | 4.68 | 3.57 | 42.89M |
| August 07, 2025 | 3.18 | 3.41 | 3.41 | 3.7 | 3.06 | 14.48M |
| August 06, 2025 | 3.16 | 3.32 | 3.32 | 3.84 | 2.98 | 48.52M |
| August 05, 2025 | 2.32 | 2.97 | 2.97 | 3.48 | 2.26 | 39.52M |
| August 04, 2025 | 1.72 | 2.54 | 2.54 | 2.75 | 1.58 | 82.68M |
| August 01, 2025 | 1.66 | 1.37 | 1.37 | 2.07 | 1.33 | 109.47M |
| July 31, 2025 | 1.48 | 1.31 | 1.31 | 1.51 | 1.3 | 466,750 |
| July 30, 2025 | 1.57 | 1.43 | 1.43 | 1.59 | 1.39 | 390,235 |
| July 29, 2025 | 1.79 | 1.59 | 1.59 | 1.79 | 1.57 | 281,831 |
| July 28, 2025 | 1.8 | 1.7 | 1.7 | 1.82 | 1.65 | 357,000 |
| July 25, 2025 | 1.78 | 1.81 | 1.81 | 1.83 | 1.75 | 213,868 |
| July 24, 2025 | 1.77 | 1.73 | 1.73 | 1.8 | 1.7 | 335,500 |
| July 23, 2025 | 1.81 | 1.81 | 1.81 | 1.87 | 1.75 | 372,014 |
| July 22, 2025 | 1.92 | 1.81 | 1.81 | 1.92 | 1.74 | 384,199 |
| July 21, 2025 | 1.94 | 1.89 | 1.89 | 1.95 | 1.88 | 264,717 |
| July 18, 2025 | 1.94 | 1.91 | 1.91 | 2 | 1.87 | 176,305 |
| July 17, 2025 | 1.94 | 1.94 | 1.94 | 1.98 | 1.87 | 281,830 |
| July 16, 2025 | 1.91 | 1.95 | 1.95 | 2.01 | 1.86 | 289,105 |
| July 15, 2025 | 2.2 | 1.9 | 1.9 | 2.27 | 1.88 | 1.41M |
| July 14, 2025 | 1.98 | 2.02 | 2.02 | 2.07 | 1.9 | 276,900 |
| July 11, 2025 | 2 | 1.97 | 1.97 | 2.06 | 1.91 | 139,688 |
| July 10, 2025 | 2.01 | 1.99 | 1.99 | 2.11 | 1.99 | 275,817 |
| July 09, 2025 | 2 | 2 | 2 | 2.1 | 1.96 | 297,873 |
| July 08, 2025 | 1.88 | 2.01 | 2.01 | 2.03 | 1.81 | 296,339 |
| July 07, 2025 | 1.97 | 1.9 | 1.9 | 2 | 1.83 | 264,505 |
| July 03, 2025 | 1.98 | 1.93 | 1.93 | 1.98 | 1.92 | 78,700 |
| July 02, 2025 | 1.99 | 1.93 | 1.93 | 2 | 1.88 | 222,253 |
| July 01, 2025 | 1.91 | 1.97 | 1.97 | 2 | 1.86 | 279,968 |
| June 30, 2025 | 1.79 | 1.81 | 1.81 | 1.85 | 1.69 | 173,268 |
| June 27, 2025 | 2.08 | 1.77 | 1.77 | 2.08 | 1.75 | 442,664 |
| June 26, 2025 | 2 | 2.03 | 2.03 | 2.03 | 1.83 | 1.17M |
| June 25, 2025 | 1.93 | 2.05 | 2.05 | 2.22 | 1.81 | 1.29M |
| June 24, 2025 | 1.78 | 1.73 | 1.73 | 1.83 | 1.63 | 78,297 |
| June 23, 2025 | 1.61 | 1.65 | 1.65 | 1.72 | 1.59 | 151,400 |
| June 20, 2025 | 1.78 | 1.6 | 1.6 | 1.88 | 1.6 | 138,939 |
| June 18, 2025 | 1.67 | 1.73 | 1.73 | 1.79 | 1.67 | 96,472 |
| June 17, 2025 | 1.68 | 1.64 | 1.64 | 1.73 | 1.61 | 53,716 |
| June 16, 2025 | 1.5 | 1.69 | 1.69 | 1.72 | 1.46 | 118,600 |
| June 13, 2025 | 1.7 | 1.56 | 1.56 | 1.7 | 1.53 | 193,573 |
| June 12, 2025 | 1.76 | 1.77 | 1.77 | 1.8 | 1.71 | 37,514 |
| June 11, 2025 | 2.03 | 1.79 | 1.79 | 2.03 | 1.76 | 219,247 |
| June 10, 2025 | 1.99 | 1.99 | 1.99 | 2.11 | 1.96 | 268,800 |
| June 09, 2025 | 1.85 | 1.96 | 1.96 | 2.01 | 1.85 | 287,241 |
| June 06, 2025 | 1.56 | 1.84 | 1.84 | 1.84 | 1.55 | 275,279 |
| June 05, 2025 | 1.54 | 1.55 | 1.55 | 1.58 | 1.44 | 161,656 |
| June 04, 2025 | 1.39 | 1.52 | 1.52 | 1.53 | 1.33 | 188,581 |
| June 03, 2025 | 1.33 | 1.37 | 1.37 | 1.44 | 1.31 | 224,972 |
| June 02, 2025 | 1.19 | 1.32 | 1.32 | 1.37 | 1.18 | 275,535 |
| May 30, 2025 | 1.2 | 1.18 | 1.18 | 1.22 | 1.18 | 161,679 |
| May 29, 2025 | 1.26 | 1.23 | 1.23 | 1.31 | 1.21 | 198,872 |