4.20
+0.17(+4.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.03 | 4.2 | 4.2 | 4.33 | 4.02 | 167,462 |
| August 21, 2025 | 3.9 | 4.03 | 4.03 | 4.08 | 3.9 | 89,600 |
| August 20, 2025 | 3.98 | 4.09 | 4 | 4.23 | 3.97 | 118,569 |
| August 19, 2025 | 3.82 | 3.94 | 3.85 | 4.04 | 3.77 | 116,200 |
| August 18, 2025 | 3.78 | 3.89 | 3.89 | 3.93 | 3.55 | 135,324 |
| August 15, 2025 | 3.98 | 3.82 | 3.82 | 4.01 | 3.81 | 100,700 |
| August 14, 2025 | 4.09 | 3.94 | 3.94 | 4.14 | 3.91 | 50,922 |
| August 13, 2025 | 4.02 | 4.12 | 4.12 | 4.18 | 4.01 | 90,329 |
| August 12, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4 | 145,224 |
| August 11, 2025 | 4.11 | 4.06 | 4.06 | 4.15 | 3.94 | 113,074 |
| August 08, 2025 | 3.59 | 4.01 | 4.01 | 4.12 | 3.59 | 200,962 |
| August 07, 2025 | 3.62 | 3.52 | 3.52 | 3.63 | 3.5 | 44,200 |
| August 06, 2025 | 3.59 | 3.58 | 3.58 | 3.66 | 3.54 | 38,306 |
| August 05, 2025 | 3.56 | 3.58 | 3.58 | 3.65 | 3.51 | 81,217 |
| August 04, 2025 | 3.45 | 3.57 | 3.57 | 3.57 | 3.42 | 87,398 |
| August 01, 2025 | 3.47 | 3.44 | 3.44 | 3.48 | 3.39 | 96,200 |
| July 31, 2025 | 3.51 | 3.48 | 3.48 | 3.63 | 3.47 | 125,248 |
| July 30, 2025 | 3.6 | 3.56 | 3.56 | 3.63 | 3.51 | 146,900 |
| July 29, 2025 | 3.67 | 3.64 | 3.64 | 3.73 | 3.56 | 91,400 |
| July 28, 2025 | 3.71 | 3.68 | 3.68 | 3.76 | 3.62 | 78,441 |
| July 25, 2025 | 3.78 | 3.71 | 3.71 | 3.83 | 3.7 | 58,739 |
| July 24, 2025 | 3.93 | 3.81 | 3.81 | 3.96 | 3.8 | 76,600 |
| July 23, 2025 | 4.02 | 3.98 | 3.98 | 4.02 | 3.88 | 73,200 |
| July 22, 2025 | 4.04 | 4.01 | 4.01 | 4.17 | 4 | 63,100 |
| July 21, 2025 | 4.14 | 4.05 | 4.05 | 4.21 | 4 | 79,188 |
| July 18, 2025 | 3.86 | 4.07 | 4.07 | 4.39 | 3.86 | 268,500 |
| July 17, 2025 | 3.91 | 3.83 | 3.83 | 3.99 | 3.83 | 69,000 |
| July 16, 2025 | 3.77 | 3.89 | 3.89 | 3.96 | 3.72 | 75,900 |
| July 15, 2025 | 3.85 | 3.76 | 3.76 | 3.91 | 3.75 | 65,549 |
| July 14, 2025 | 3.62 | 3.85 | 3.85 | 3.86 | 3.62 | 88,809 |
| July 11, 2025 | 3.67 | 3.63 | 3.63 | 3.67 | 3.55 | 71,600 |
| July 10, 2025 | 3.6 | 3.68 | 3.68 | 3.69 | 3.56 | 74,737 |
| July 09, 2025 | 3.6 | 3.58 | 3.58 | 3.68 | 3.54 | 57,011 |
| July 08, 2025 | 3.64 | 3.57 | 3.57 | 3.75 | 3.57 | 73,048 |
| July 07, 2025 | 3.86 | 3.61 | 3.61 | 3.86 | 3.61 | 106,536 |
| July 03, 2025 | 3.87 | 3.87 | 3.87 | 3.94 | 3.85 | 23,200 |
| July 02, 2025 | 3.79 | 3.87 | 3.87 | 3.89 | 3.75 | 61,200 |
| July 01, 2025 | 3.67 | 3.79 | 3.79 | 3.86 | 3.67 | 148,900 |
| June 30, 2025 | 3.76 | 3.67 | 3.67 | 3.76 | 3.65 | 69,600 |
| June 27, 2025 | 3.68 | 3.74 | 3.74 | 3.8 | 3.65 | 423,949 |
| June 26, 2025 | 3.66 | 3.7 | 3.7 | 3.75 | 3.63 | 63,235 |
| June 25, 2025 | 3.85 | 3.64 | 3.64 | 3.9 | 3.6 | 239,500 |
| June 24, 2025 | 3.93 | 3.91 | 3.91 | 3.95 | 3.84 | 42,182 |
| June 23, 2025 | 3.8 | 3.89 | 3.89 | 3.93 | 3.79 | 67,800 |
| June 20, 2025 | 3.89 | 3.82 | 3.82 | 3.93 | 3.82 | 89,300 |
| June 18, 2025 | 3.8 | 3.85 | 3.85 | 3.91 | 3.8 | 49,100 |
| June 17, 2025 | 3.83 | 3.82 | 3.82 | 3.93 | 3.81 | 40,917 |
| June 16, 2025 | 3.82 | 3.87 | 3.87 | 3.93 | 3.81 | 31,200 |
| June 13, 2025 | 3.89 | 3.79 | 3.79 | 3.94 | 3.79 | 68,100 |
| June 12, 2025 | 3.9 | 3.96 | 3.96 | 3.99 | 3.87 | 34,715 |
| June 11, 2025 | 4.06 | 3.9 | 3.9 | 4.06 | 3.9 | 50,900 |
| June 10, 2025 | 3.91 | 4.01 | 4.01 | 4.03 | 3.91 | 70,300 |
| June 09, 2025 | 3.93 | 3.89 | 3.89 | 3.95 | 3.87 | 66,800 |
| June 06, 2025 | 3.86 | 3.9 | 3.9 | 3.9 | 3.82 | 80,400 |
| June 05, 2025 | 3.92 | 3.83 | 3.83 | 3.92 | 3.81 | 51,533 |
| June 04, 2025 | 3.88 | 3.89 | 3.89 | 3.94 | 3.86 | 39,600 |
| June 03, 2025 | 4.15 | 3.87 | 3.87 | 4.15 | 3.85 | 90,709 |
| June 02, 2025 | 3.8 | 4.2 | 4.2 | 4.23 | 3.75 | 491,258 |
| May 30, 2025 | 3.86 | 3.8 | 3.8 | 3.94 | 3.8 | 66,331 |
| May 29, 2025 | 3.9 | 3.86 | 3.86 | 3.95 | 3.86 | 35,200 |