4.23
+0.18(+4.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4 | 4.05 | 4.05 | 4.11 | 3.97 | 1.34M |
| August 14, 2025 | 4.07 | 4.03 | 4.03 | 4.13 | 3.93 | 2.82M |
| August 13, 2025 | 4.21 | 4.28 | 4.28 | 4.38 | 4.21 | 939,835 |
| August 12, 2025 | 4.23 | 4.34 | 4.34 | 4.4 | 4.22 | 1.06M |
| August 11, 2025 | 4.22 | 4.12 | 4.12 | 4.23 | 4.1 | 1.11M |
| August 08, 2025 | 4.37 | 4.26 | 4.26 | 4.41 | 4.25 | 960,235 |
| August 07, 2025 | 4.3 | 4.37 | 4.37 | 4.39 | 4.25 | 1.3M |
| August 06, 2025 | 4.3 | 4.25 | 4.25 | 4.39 | 4.24 | 1.13M |
| August 05, 2025 | 4.22 | 4.28 | 4.28 | 4.39 | 4.21 | 1.32M |
| August 04, 2025 | 4.18 | 4.18 | 4.18 | 4.27 | 4.16 | 847,723 |
| August 01, 2025 | 4.32 | 4.16 | 4.16 | 4.36 | 4.16 | 1.12M |
| July 31, 2025 | 4.12 | 4.23 | 4.23 | 4.3 | 4.12 | 1.24M |
| July 30, 2025 | 4.11 | 4.23 | 4.23 | 4.3 | 4.01 | 2.71M |
| July 29, 2025 | 4.15 | 4.15 | 4.15 | 4.24 | 4.11 | 1.17M |
| July 28, 2025 | 4.3 | 4.17 | 4.17 | 4.3 | 4.14 | 1M |
| July 25, 2025 | 4.27 | 4.32 | 4.32 | 4.34 | 4.21 | 814,210 |
| July 24, 2025 | 4.15 | 4.25 | 4.25 | 4.28 | 4.13 | 1.08M |
| July 23, 2025 | 4.11 | 4.24 | 4.24 | 4.26 | 4.1 | 1.91M |
| July 22, 2025 | 4.21 | 4.1 | 4.1 | 4.23 | 4.09 | 1.7M |
| July 21, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4.14 | 1.55M |
| July 18, 2025 | 4.46 | 4.23 | 4.23 | 4.46 | 4.22 | 1.72M |
| July 17, 2025 | 4.44 | 4.43 | 4.43 | 4.48 | 4.4 | 1.17M |
| July 16, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.41 | 1.64M |
| July 15, 2025 | 4.6 | 4.53 | 4.53 | 4.61 | 4.47 | 1.6M |
| July 14, 2025 | 4.59 | 4.48 | 4.48 | 4.61 | 4.48 | 1.21M |
| July 11, 2025 | 4.56 | 4.59 | 4.59 | 4.66 | 4.51 | 1.78M |
| July 10, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.58 | 2.35M |
| July 09, 2025 | 5.04 | 4.86 | 4.86 | 5.04 | 4.84 | 1.14M |
| July 08, 2025 | 5.06 | 5.01 | 5.01 | 5.09 | 4.99 | 767,430 |
| July 07, 2025 | 5.18 | 5.04 | 5.04 | 5.2 | 5.02 | 1.13M |
| July 03, 2025 | 5.19 | 5.25 | 5.25 | 5.27 | 5.16 | 578,500 |
| July 02, 2025 | 5.18 | 5.14 | 5.14 | 5.23 | 5.1 | 1.82M |
| July 01, 2025 | 5.05 | 5.23 | 5.23 | 5.25 | 5.04 | 2.69M |
| June 30, 2025 | 4.9 | 5.05 | 5.05 | 5.09 | 4.9 | 1.21M |
| June 27, 2025 | 5 | 4.91 | 4.91 | 5.01 | 4.89 | 1.03M |
| June 26, 2025 | 5 | 4.99 | 4.99 | 5.09 | 4.98 | 1.61M |
| June 25, 2025 | 5.13 | 4.94 | 4.94 | 5.13 | 4.92 | 1.5M |
| June 24, 2025 | 5.05 | 5.17 | 5.17 | 5.19 | 5.03 | 2.2M |
| June 23, 2025 | 5.25 | 5.03 | 5.03 | 5.26 | 4.98 | 2.16M |
| June 20, 2025 | 5.73 | 5.28 | 5.28 | 5.73 | 5.28 | 2.85M |
| June 18, 2025 | 5.95 | 5.78 | 5.78 | 5.95 | 5.76 | 1.75M |
| June 17, 2025 | 6.11 | 5.87 | 5.87 | 6.15 | 5.87 | 1.44M |
| June 16, 2025 | 5.97 | 6.16 | 6.16 | 6.22 | 5.97 | 1.99M |
| June 13, 2025 | 5.93 | 5.91 | 5.91 | 5.93 | 5.8 | 787,100 |
| June 12, 2025 | 5.95 | 5.98 | 5.98 | 6.1 | 5.94 | 1.14M |
| June 11, 2025 | 5.96 | 5.98 | 5.98 | 6.06 | 5.88 | 1.47M |
| June 10, 2025 | 5.81 | 5.95 | 5.95 | 6.06 | 5.8 | 1.56M |
| June 09, 2025 | 5.75 | 5.72 | 5.72 | 5.78 | 5.59 | 2.37M |
| June 06, 2025 | 5.8 | 5.8 | 5.8 | 5.89 | 5.71 | 1.37M |
| June 05, 2025 | 5.89 | 5.76 | 5.76 | 5.93 | 5.76 | 1.02M |
| June 04, 2025 | 6.15 | 5.87 | 5.87 | 6.25 | 5.86 | 1.77M |
| June 03, 2025 | 5.73 | 6.05 | 6.05 | 6.06 | 5.67 | 1.41M |
| June 02, 2025 | 5.9 | 5.66 | 5.66 | 5.9 | 5.66 | 797,500 |
| May 30, 2025 | 6.01 | 5.83 | 5.83 | 6.01 | 5.7 | 2.08M |
| May 29, 2025 | 5.79 | 5.98 | 5.98 | 6.07 | 5.74 | 1.82M |
| May 28, 2025 | 5.66 | 5.73 | 5.73 | 5.74 | 5.65 | 1.36M |
| May 27, 2025 | 5.88 | 5.81 | 5.81 | 5.93 | 5.75 | 1.56M |
| May 23, 2025 | 5.31 | 5.73 | 5.73 | 5.79 | 5.31 | 2.84M |
| May 22, 2025 | 5.45 | 5.5 | 5.5 | 5.71 | 5.36 | 3.32M |
| May 21, 2025 | 5.34 | 5.44 | 5.44 | 5.49 | 5.34 | 2.45M |