4.61
+0.3(+6.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.33 | 4.61 | 4.61 | 4.65 | 4.29 | 2.36M |
| August 21, 2025 | 4.06 | 4.31 | 4.31 | 4.4 | 4.04 | 1.87M |
| August 20, 2025 | 4.12 | 4.08 | 4.08 | 4.14 | 3.97 | 1.39M |
| August 19, 2025 | 4.29 | 4.09 | 4.09 | 4.3 | 4.03 | 1.28M |
| August 18, 2025 | 4.33 | 4.26 | 4.26 | 4.42 | 4.23 | 1.25M |
| August 15, 2025 | 4.24 | 4.32 | 4.32 | 4.35 | 4.21 | 1.23M |
| August 14, 2025 | 4.24 | 4.24 | 4.24 | 4.34 | 4.22 | 965,900 |
| August 13, 2025 | 4.25 | 4.29 | 4.29 | 4.47 | 4.22 | 2.16M |
| August 12, 2025 | 4.33 | 4.22 | 4.22 | 4.35 | 4.17 | 1.61M |
| August 11, 2025 | 4.39 | 4.34 | 4.34 | 4.46 | 4.2 | 2.45M |
| August 08, 2025 | 4.45 | 4.39 | 4.39 | 4.55 | 4.32 | 840,575 |
| August 07, 2025 | 4.36 | 4.31 | 4.31 | 4.39 | 4.27 | 675,641 |
| August 06, 2025 | 4.48 | 4.36 | 4.36 | 4.48 | 4.28 | 720,105 |
| August 05, 2025 | 4.65 | 4.48 | 4.48 | 4.67 | 4.44 | 953,427 |
| August 04, 2025 | 4.36 | 4.6 | 4.6 | 4.79 | 4.36 | 2.72M |
| August 01, 2025 | 4.27 | 4.34 | 4.34 | 4.53 | 4.14 | 2.53M |
| July 31, 2025 | 4.02 | 4.35 | 4.35 | 4.78 | 3.92 | 6.09M |
| July 30, 2025 | 4.29 | 3.94 | 3.94 | 4.38 | 3.92 | 2.03M |
| July 29, 2025 | 4.35 | 4.29 | 4.29 | 4.36 | 4.04 | 2.21M |
| July 28, 2025 | 4.29 | 4.34 | 4.34 | 4.41 | 4.09 | 1.7M |
| July 25, 2025 | 4.35 | 4.33 | 4.33 | 4.41 | 4.18 | 1.08M |
| July 24, 2025 | 4.62 | 4.37 | 4.37 | 4.68 | 4.34 | 1.31M |
| July 23, 2025 | 4.5 | 4.62 | 4.62 | 4.68 | 4.42 | 2.08M |
| July 22, 2025 | 4.48 | 4.42 | 4.42 | 4.54 | 4.21 | 1.59M |
| July 21, 2025 | 4.47 | 4.46 | 4.46 | 4.67 | 4.33 | 3.25M |
| July 18, 2025 | 3.93 | 4.3 | 4.3 | 4.4 | 3.83 | 4.58M |
| July 17, 2025 | 3.95 | 3.88 | 3.88 | 4.02 | 3.84 | 1.93M |
| July 16, 2025 | 3.6 | 3.93 | 3.93 | 3.95 | 3.5 | 2.53M |
| July 15, 2025 | 3.71 | 3.56 | 3.56 | 3.72 | 3.52 | 1.25M |
| July 14, 2025 | 3.65 | 3.71 | 3.71 | 3.73 | 3.45 | 2.13M |
| July 11, 2025 | 3.76 | 3.68 | 3.68 | 3.88 | 3.62 | 1.87M |
| July 10, 2025 | 3.56 | 3.72 | 3.72 | 3.82 | 3.52 | 2.91M |
| July 09, 2025 | 3.54 | 3.53 | 3.53 | 3.65 | 3.51 | 2.3M |
| July 08, 2025 | 3.36 | 3.46 | 3.46 | 3.6 | 3.34 | 2.79M |
| July 07, 2025 | 3.26 | 3.31 | 3.31 | 3.43 | 3.24 | 1.95M |
| July 03, 2025 | 3.45 | 3.26 | 3.26 | 3.47 | 3.24 | 1.37M |
| July 02, 2025 | 3.15 | 3.38 | 3.38 | 3.5 | 3.11 | 3.46M |
| July 01, 2025 | 2.84 | 3.16 | 3.16 | 3.24 | 2.82 | 5.78M |
| June 30, 2025 | 2.79 | 2.8 | 2.8 | 2.91 | 2.68 | 2.89M |
| June 27, 2025 | 2.68 | 2.77 | 2.77 | 2.84 | 2.61 | 3.36M |
| June 26, 2025 | 2.74 | 2.66 | 2.66 | 2.74 | 2.59 | 4.27M |
| June 25, 2025 | 2.58 | 2.76 | 2.76 | 2.82 | 2.47 | 7.87M |
| June 24, 2025 | 2.5 | 2.53 | 2.53 | 2.61 | 2.35 | 12.04M |
| June 23, 2025 | 3.08 | 2.35 | 2.35 | 3.13 | 2.25 | 36.06M |
| June 20, 2025 | 5 | 4.63 | 4.63 | 5 | 4.46 | 2.12M |
| June 18, 2025 | 4.57 | 4.8 | 4.8 | 5.15 | 4.55 | 3.07M |
| June 17, 2025 | 4.63 | 4.48 | 4.48 | 4.86 | 4.43 | 1.78M |
| June 16, 2025 | 4.5 | 4.64 | 4.64 | 4.67 | 4.41 | 1.71M |
| June 13, 2025 | 4.35 | 4.39 | 4.39 | 4.54 | 4.33 | 1.37M |
| June 12, 2025 | 4.55 | 4.52 | 4.52 | 4.75 | 4.36 | 2.85M |
| June 11, 2025 | 4.79 | 4.59 | 4.59 | 4.86 | 4.56 | 2.14M |
| June 10, 2025 | 4.67 | 4.76 | 4.76 | 5.05 | 4.64 | 2.56M |
| June 09, 2025 | 4.91 | 4.67 | 4.67 | 5.14 | 4.6 | 1.77M |
| June 06, 2025 | 4.57 | 4.8 | 4.8 | 4.99 | 4.56 | 1.21M |
| June 05, 2025 | 4.6 | 4.53 | 4.53 | 4.75 | 4.49 | 970,349 |
| June 04, 2025 | 4.65 | 4.52 | 4.52 | 4.73 | 4.45 | 1.74M |
| June 03, 2025 | 4.37 | 4.59 | 4.59 | 4.72 | 4.26 | 1.19M |
| June 02, 2025 | 4.2 | 4.37 | 4.37 | 4.43 | 3.95 | 1.63M |
| May 30, 2025 | 4.15 | 4.16 | 4.16 | 4.2 | 3.95 | 815,240 |
| May 29, 2025 | 4.27 | 4.14 | 4.14 | 4.29 | 4.11 | 1.03M |