4.82
+0.51(+11.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.25 | 4.82 | 4.82 | 4.84 | 4.16 | 5.52M |
| August 21, 2025 | 4.31 | 4.31 | 4.31 | 4.41 | 4.19 | 1.5M |
| August 20, 2025 | 4.27 | 4.46 | 4.46 | 4.52 | 4.14 | 3.4M |
| August 19, 2025 | 4.74 | 4.23 | 4.23 | 4.79 | 4.16 | 5.63M |
| August 18, 2025 | 4.43 | 4.87 | 4.87 | 4.9 | 4.39 | 5.14M |
| August 15, 2025 | 4.62 | 4.41 | 4.41 | 4.69 | 4.37 | 4.43M |
| August 14, 2025 | 4.06 | 4.5 | 4.5 | 4.5 | 4 | 4.67M |
| August 13, 2025 | 4.57 | 4.35 | 4.35 | 4.83 | 4.28 | 6.95M |
| August 12, 2025 | 4.68 | 4.55 | 4.55 | 4.77 | 4.42 | 6.36M |
| August 11, 2025 | 5.1 | 4.6 | 4.6 | 5.39 | 4.58 | 10.21M |
| August 08, 2025 | 4.62 | 5 | 5 | 5.01 | 4.36 | 9.68M |
| August 07, 2025 | 4.56 | 4.5 | 4.5 | 4.75 | 4.33 | 5.99M |
| August 06, 2025 | 4.06 | 4.2 | 4.2 | 4.21 | 3.81 | 3.75M |
| August 05, 2025 | 4.01 | 4.12 | 4.12 | 4.16 | 3.93 | 2.52M |
| August 04, 2025 | 4.05 | 4.09 | 4.09 | 4.28 | 3.91 | 3.68M |
| August 01, 2025 | 4.25 | 4.06 | 4.06 | 4.33 | 3.99 | 5.16M |
| July 31, 2025 | 4.85 | 4.57 | 4.57 | 4.95 | 4.46 | 4.08M |
| July 30, 2025 | 4.76 | 4.83 | 4.83 | 5.03 | 4.58 | 4.92M |
| July 29, 2025 | 5.03 | 5.05 | 5.05 | 5.37 | 4.81 | 4.75M |
| July 28, 2025 | 5.63 | 5.16 | 5.16 | 5.85 | 5.06 | 7.16M |
| July 25, 2025 | 5.25 | 5.08 | 5.08 | 5.25 | 4.94 | 6.07M |
| July 24, 2025 | 5.86 | 5.38 | 5.38 | 6.14 | 5.35 | 8.07M |
| July 23, 2025 | 5.92 | 5.86 | 5.86 | 5.92 | 5.51 | 7.71M |
| July 22, 2025 | 6.39 | 6.3 | 6.3 | 6.43 | 5.43 | 12.11M |
| July 21, 2025 | 7.33 | 6.18 | 6.18 | 7.55 | 6.11 | 25.64M |
| July 18, 2025 | 7.1 | 6.57 | 6.57 | 8.49 | 6.54 | 41.3M |
| July 17, 2025 | 6.63 | 6.47 | 6.47 | 7.24 | 6.08 | 37.98M |
| July 16, 2025 | 5.75 | 5.77 | 5.77 | 6.49 | 5.33 | 42.02M |
| July 15, 2025 | 4.26 | 4.75 | 4.75 | 4.93 | 4.12 | 13.83M |
| July 14, 2025 | 4.76 | 4.05 | 4.05 | 4.82 | 4 | 11.84M |
| July 11, 2025 | 4.93 | 4.53 | 4.53 | 5.05 | 4.42 | 13.21M |
| July 10, 2025 | 4.32 | 4.29 | 4.29 | 4.72 | 3.85 | 12.71M |
| July 09, 2025 | 5.07 | 4.17 | 4.17 | 5.3 | 4 | 24.45M |
| July 08, 2025 | 3.02 | 5.91 | 5.91 | 6.19 | 2.94 | 125.37M |
| July 07, 2025 | 2.58 | 2.8 | 2.8 | 2.94 | 2.54 | 3.99M |
| July 03, 2025 | 2.49 | 2.51 | 2.51 | 2.6 | 2.4 | 1.49M |
| July 02, 2025 | 2.21 | 2.43 | 2.43 | 2.53 | 2.15 | 8.9M |
| July 01, 2025 | 2.2 | 2.33 | 2.33 | 2.36 | 2.12 | 1.09M |
| June 30, 2025 | 2.19 | 2.2 | 2.2 | 2.22 | 2.16 | 573,527 |
| June 27, 2025 | 2.22 | 2.15 | 2.15 | 2.24 | 2.09 | 375,323 |
| June 26, 2025 | 2.21 | 2.24 | 2.24 | 2.25 | 2.14 | 227,634 |
| June 25, 2025 | 2.31 | 2.2 | 2.2 | 2.33 | 2.17 | 498,664 |
| June 24, 2025 | 2.18 | 2.25 | 2.25 | 2.29 | 2.18 | 394,314 |
| June 23, 2025 | 2.14 | 2.12 | 2.12 | 2.21 | 2.06 | 473,947 |
| June 20, 2025 | 2.4 | 2.26 | 2.26 | 2.42 | 2.15 | 1.08M |
| June 18, 2025 | 2.39 | 2.4 | 2.4 | 2.44 | 2.33 | 450,600 |
| June 17, 2025 | 2.35 | 2.39 | 2.39 | 2.43 | 2.29 | 687,500 |
| June 16, 2025 | 2.24 | 2.41 | 2.41 | 2.43 | 2.22 | 929,595 |
| June 13, 2025 | 2.15 | 2.17 | 2.17 | 2.25 | 2.12 | 601,000 |
| June 12, 2025 | 2.47 | 2.24 | 2.24 | 2.47 | 2.24 | 745,358 |
| June 11, 2025 | 2.5 | 2.49 | 2.49 | 2.61 | 2.42 | 560,400 |
| June 10, 2025 | 2.65 | 2.47 | 2.47 | 2.67 | 2.43 | 513,133 |
| June 09, 2025 | 2.68 | 2.47 | 2.47 | 2.69 | 2.39 | 826,239 |
| June 06, 2025 | 2.53 | 2.59 | 2.59 | 2.69 | 2.52 | 393,689 |
| June 05, 2025 | 2.76 | 2.53 | 2.53 | 2.82 | 2.51 | 784,784 |
| June 04, 2025 | 2.84 | 2.76 | 2.76 | 2.92 | 2.66 | 684,972 |
| June 03, 2025 | 2.76 | 2.83 | 2.83 | 2.85 | 2.65 | 479,200 |
| June 02, 2025 | 2.78 | 2.71 | 2.71 | 2.99 | 2.61 | 925,040 |
| May 30, 2025 | 2.99 | 2.7 | 2.7 | 3 | 2.63 | 1.48M |
| May 29, 2025 | 3.18 | 2.97 | 2.97 | 3.2 | 2.95 | 740,634 |