4.80
+0.38(+8.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.52 | 4.42 | 4.42 | 4.65 | 4.34 | 64,424 |
September 04, 2025 | 4.21 | 4.5 | 4.5 | 4.5 | 4.21 | 86,000 |
September 03, 2025 | 4.35 | 4.22 | 4.22 | 4.48 | 4.2 | 47,504 |
September 02, 2025 | 4.2 | 4.35 | 4.35 | 4.55 | 4.13 | 185,722 |
August 29, 2025 | 3.99 | 4.11 | 4.11 | 4.2 | 3.92 | 212,500 |
August 28, 2025 | 3.97 | 3.93 | 3.93 | 3.97 | 3.87 | 75,232 |
August 27, 2025 | 3.89 | 3.9 | 3.9 | 4.03 | 3.84 | 79,216 |
August 26, 2025 | 4 | 3.95 | 3.95 | 4.06 | 3.94 | 61,700 |
August 25, 2025 | 3.62 | 4.06 | 4.06 | 4.13 | 3.62 | 186,454 |
August 22, 2025 | 3.75 | 3.7 | 3.7 | 3.79 | 3.5 | 391,900 |
August 21, 2025 | 3.21 | 3.81 | 3.81 | 4 | 3.12 | 2.25M |
August 20, 2025 | 2.82 | 2.84 | 2.84 | 2.85 | 2.8 | 9,100 |
August 19, 2025 | 2.82 | 2.81 | 2.81 | 2.89 | 2.8 | 25,335 |
August 18, 2025 | 2.85 | 2.82 | 2.82 | 2.9 | 2.81 | 11,026 |
August 15, 2025 | 2.81 | 2.82 | 2.82 | 2.9 | 2.81 | 12,300 |
August 14, 2025 | 2.84 | 2.84 | 2.84 | 2.95 | 2.77 | 13,309 |
August 13, 2025 | 2.88 | 2.86 | 2.86 | 2.92 | 2.82 | 29,921 |
August 12, 2025 | 2.8 | 2.89 | 2.89 | 2.93 | 2.8 | 14,336 |
August 11, 2025 | 2.86 | 2.79 | 2.79 | 2.9 | 2.73 | 23,330 |
August 08, 2025 | 2.97 | 2.85 | 2.85 | 2.97 | 2.76 | 16,519 |
August 07, 2025 | 2.87 | 2.87 | 2.87 | 2.93 | 2.82 | 18,440 |
August 06, 2025 | 2.92 | 2.82 | 2.82 | 2.98 | 2.79 | 42,700 |
August 05, 2025 | 2.76 | 2.91 | 2.91 | 2.96 | 2.73 | 47,204 |
August 04, 2025 | 2.82 | 2.74 | 2.74 | 2.91 | 2.73 | 24,000 |
August 01, 2025 | 2.82 | 2.79 | 2.79 | 2.87 | 2.72 | 30,518 |
July 31, 2025 | 2.98 | 2.82 | 2.82 | 3.08 | 2.78 | 94,514 |
July 30, 2025 | 2.89 | 2.98 | 2.98 | 3.19 | 2.89 | 138,518 |
July 29, 2025 | 2.96 | 2.89 | 2.89 | 3.24 | 2.82 | 114,600 |
July 28, 2025 | 3.03 | 2.99 | 2.99 | 3.13 | 2.95 | 26,909 |
July 25, 2025 | 3.17 | 3.04 | 3.04 | 3.17 | 3 | 10,000 |
July 24, 2025 | 3.18 | 3.17 | 3.17 | 3.2 | 3.12 | 21,610 |
July 23, 2025 | 3.1 | 3.2 | 3.2 | 3.2 | 3.01 | 24,600 |
July 22, 2025 | 2.9 | 3.04 | 3.04 | 3.15 | 2.88 | 35,206 |
July 21, 2025 | 2.86 | 2.89 | 2.89 | 2.91 | 2.85 | 30,400 |
July 18, 2025 | 2.83 | 2.82 | 2.82 | 2.86 | 2.76 | 23,844 |
July 17, 2025 | 3.01 | 2.81 | 2.81 | 3.07 | 2.81 | 25,552 |
July 16, 2025 | 2.96 | 2.93 | 2.93 | 3.01 | 2.79 | 13,300 |
July 15, 2025 | 2.83 | 2.92 | 2.92 | 2.95 | 2.81 | 30,500 |
July 14, 2025 | 3.14 | 2.86 | 2.86 | 3.21 | 2.81 | 74,700 |
July 11, 2025 | 3.04 | 3.12 | 3.12 | 3.16 | 3 | 19,860 |
July 10, 2025 | 3 | 3.04 | 3.04 | 3.07 | 2.94 | 33,615 |
July 09, 2025 | 2.93 | 3.01 | 3.01 | 3.03 | 2.84 | 26,200 |
July 08, 2025 | 2.95 | 2.9 | 2.9 | 3.03 | 2.88 | 35,300 |
July 07, 2025 | 2.96 | 2.95 | 2.95 | 3.02 | 2.83 | 29,136 |
July 03, 2025 | 2.87 | 2.96 | 2.96 | 3.05 | 2.85 | 43,026 |
July 02, 2025 | 2.85 | 2.87 | 2.87 | 2.9 | 2.78 | 45,500 |
July 01, 2025 | 2.82 | 2.84 | 2.84 | 2.89 | 2.73 | 47,622 |
June 30, 2025 | 2.82 | 2.81 | 2.81 | 2.83 | 2.75 | 21,900 |
June 27, 2025 | 2.81 | 2.76 | 2.76 | 2.83 | 2.71 | 20,209 |
June 26, 2025 | 2.83 | 2.77 | 2.77 | 2.83 | 2.72 | 18,797 |
June 25, 2025 | 2.86 | 2.83 | 2.83 | 2.89 | 2.78 | 23,100 |
June 24, 2025 | 2.83 | 2.87 | 2.87 | 2.93 | 2.74 | 23,134 |
June 23, 2025 | 2.77 | 2.83 | 2.83 | 2.94 | 2.65 | 76,325 |
June 20, 2025 | 2.93 | 2.77 | 2.77 | 2.99 | 2.75 | 79,413 |
June 18, 2025 | 2.96 | 2.87 | 2.87 | 2.98 | 2.83 | 17,704 |
June 17, 2025 | 2.96 | 2.96 | 2.96 | 3.03 | 2.84 | 21,800 |
June 16, 2025 | 3 | 3 | 3 | 3.16 | 2.98 | 18,059 |
June 13, 2025 | 3.32 | 3.01 | 3.01 | 3.35 | 2.93 | 26,700 |
June 12, 2025 | 3.19 | 3.35 | 3.35 | 3.38 | 3.19 | 41,056 |
June 11, 2025 | 3.13 | 3.24 | 3.24 | 3.43 | 2.92 | 97,968 |