4.38
+0.24(+5.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.17 | 4.38 | 4.38 | 4.41 | 4.11 | 676,000 |
| August 21, 2025 | 4.22 | 4.14 | 4.14 | 4.23 | 4.09 | 349,641 |
| August 20, 2025 | 4.07 | 4.26 | 4.26 | 4.3 | 3.92 | 639,118 |
| August 19, 2025 | 4.22 | 4.05 | 4.05 | 4.26 | 3.97 | 708,535 |
| August 18, 2025 | 4.18 | 4.21 | 4.21 | 4.34 | 4.08 | 746,735 |
| August 15, 2025 | 4.2 | 4.03 | 4.03 | 4.2 | 3.95 | 772,906 |
| August 14, 2025 | 4.1 | 4.22 | 4.22 | 4.34 | 4.04 | 862,700 |
| August 13, 2025 | 4.02 | 4.11 | 4.11 | 4.14 | 3.89 | 1.8M |
| August 12, 2025 | 4.1 | 4.05 | 4.05 | 4.1 | 3.91 | 710,685 |
| August 11, 2025 | 4.55 | 4.14 | 4.14 | 4.55 | 4.09 | 799,305 |
| August 08, 2025 | 4.25 | 4.42 | 4.42 | 4.66 | 4.21 | 972,046 |
| August 07, 2025 | 4.34 | 4.25 | 4.25 | 4.36 | 4.15 | 836,116 |
| August 06, 2025 | 5.26 | 4.24 | 4.24 | 5.28 | 4.1 | 2.06M |
| August 05, 2025 | 4.93 | 4.71 | 4.71 | 4.96 | 4.6 | 830,721 |
| August 04, 2025 | 4.75 | 4.93 | 4.93 | 5 | 4.75 | 677,500 |
| August 01, 2025 | 4.76 | 4.7 | 4.7 | 4.85 | 4.61 | 702,964 |
| July 31, 2025 | 4.59 | 4.85 | 4.85 | 4.92 | 4.55 | 430,400 |
| July 30, 2025 | 4.5 | 4.59 | 4.59 | 4.79 | 4.5 | 438,512 |
| July 29, 2025 | 4.71 | 4.5 | 4.5 | 4.74 | 4.45 | 448,400 |
| July 28, 2025 | 4.8 | 4.67 | 4.67 | 4.94 | 4.59 | 568,900 |
| July 25, 2025 | 4.51 | 4.77 | 4.77 | 4.79 | 4.45 | 431,415 |
| July 24, 2025 | 4.65 | 4.55 | 4.55 | 4.65 | 4.47 | 466,800 |
| July 23, 2025 | 4.61 | 4.65 | 4.65 | 4.7 | 4.46 | 745,624 |
| July 22, 2025 | 4.5 | 4.6 | 4.6 | 4.63 | 4.37 | 456,200 |
| July 21, 2025 | 4.63 | 4.48 | 4.48 | 4.66 | 4.37 | 732,142 |
| July 18, 2025 | 4.49 | 4.62 | 4.62 | 4.64 | 4.47 | 567,400 |
| July 17, 2025 | 4.35 | 4.46 | 4.46 | 4.58 | 4.34 | 645,000 |
| July 16, 2025 | 4.46 | 4.32 | 4.32 | 4.5 | 4.28 | 314,608 |
| July 15, 2025 | 4.42 | 4.38 | 4.38 | 4.5 | 4.37 | 386,416 |
| July 14, 2025 | 4.47 | 4.4 | 4.4 | 4.56 | 4.31 | 623,038 |
| July 11, 2025 | 4.58 | 4.49 | 4.49 | 4.66 | 4.44 | 384,454 |
| July 10, 2025 | 4.62 | 4.66 | 4.66 | 4.68 | 4.5 | 447,988 |
| July 09, 2025 | 4.57 | 4.59 | 4.59 | 4.67 | 4.55 | 417,556 |
| July 08, 2025 | 4.84 | 4.59 | 4.59 | 4.84 | 4.55 | 676,724 |
| July 07, 2025 | 4.76 | 4.77 | 4.77 | 4.85 | 4.67 | 456,132 |
| July 03, 2025 | 4.9 | 4.82 | 4.82 | 4.91 | 4.68 | 527,900 |
| July 02, 2025 | 5.09 | 4.88 | 4.88 | 5.15 | 4.87 | 491,088 |
| July 01, 2025 | 5.6 | 5.1 | 5.1 | 5.6 | 5 | 880,000 |
| June 30, 2025 | 5.34 | 5.63 | 5.63 | 5.67 | 5.31 | 777,579 |
| June 27, 2025 | 5.45 | 5.3 | 5.3 | 5.54 | 5.2 | 4.1M |
| June 26, 2025 | 5.5 | 5.46 | 5.46 | 5.58 | 5.37 | 437,101 |
| June 25, 2025 | 5.76 | 5.53 | 5.53 | 5.88 | 5.44 | 486,849 |
| June 24, 2025 | 5.6 | 5.74 | 5.74 | 5.85 | 5.41 | 945,952 |
| June 23, 2025 | 4.92 | 5.35 | 5.35 | 5.45 | 4.86 | 825,100 |
| June 20, 2025 | 4.77 | 4.92 | 4.92 | 4.99 | 4.75 | 538,399 |
| June 18, 2025 | 4.83 | 4.81 | 4.81 | 4.93 | 4.74 | 254,600 |
| June 17, 2025 | 4.88 | 4.8 | 4.8 | 4.98 | 4.75 | 437,346 |
| June 16, 2025 | 4.6 | 4.81 | 4.81 | 4.84 | 4.56 | 798,213 |
| June 13, 2025 | 4.85 | 4.59 | 4.59 | 5.13 | 4.54 | 1.26M |
| June 12, 2025 | 5.22 | 5.09 | 5.09 | 5.22 | 5.03 | 742,276 |
| June 11, 2025 | 5.22 | 5.28 | 5.28 | 5.37 | 5.13 | 829,136 |
| June 10, 2025 | 5.73 | 5.14 | 5.14 | 5.75 | 5 | 1.14M |
| June 09, 2025 | 5.96 | 5.82 | 5.82 | 6.06 | 5.66 | 640,400 |
| June 06, 2025 | 5.73 | 5.65 | 5.65 | 6 | 5.54 | 712,600 |
| June 05, 2025 | 6.53 | 5.76 | 5.68 | 6.65 | 5.7 | 1.29M |
| June 04, 2025 | 6.9 | 6.53 | 6.44 | 6.98 | 6.52 | 802,900 |
| June 03, 2025 | 6.84 | 6.87 | 6.77 | 7.15 | 6.67 | 1.85M |
| June 02, 2025 | 6.9 | 6.87 | 6.77 | 6.95 | 6.42 | 810,600 |
| May 30, 2025 | 6.62 | 6.82 | 6.82 | 6.88 | 6.35 | 565,818 |
| May 29, 2025 | 6.79 | 6.65 | 6.65 | 6.98 | 6.56 | 432,506 |