4.53
+0.295(+6.97%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 4.22 | 4.23 | 4.23 | 4.26 | 4.15 | 452,793 |
| August 20, 2025 | 4.28 | 4.27 | 4.27 | 4.39 | 4.23 | 657,000 |
| August 19, 2025 | 4.06 | 4.28 | 4.28 | 4.33 | 4.06 | 516,914 |
| August 18, 2025 | 4.12 | 4.04 | 4.04 | 4.12 | 4.01 | 424,514 |
| August 15, 2025 | 4.02 | 4.11 | 4.11 | 4.12 | 3.92 | 592,819 |
| August 14, 2025 | 4 | 4.03 | 4.03 | 4.06 | 3.92 | 491,826 |
| August 13, 2025 | 3.87 | 4.1 | 4.1 | 4.18 | 3.81 | 875,200 |
| August 12, 2025 | 3.73 | 3.82 | 3.82 | 3.91 | 3.69 | 945,143 |
| August 11, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.59 | 521,808 |
| August 08, 2025 | 3.58 | 3.63 | 3.63 | 3.65 | 3.46 | 1.02M |
| August 07, 2025 | 3.59 | 3.58 | 3.58 | 3.61 | 3.46 | 796,600 |
| August 06, 2025 | 3.54 | 3.56 | 3.56 | 3.69 | 3.4 | 892,011 |
| August 05, 2025 | 3.63 | 3.54 | 3.54 | 3.73 | 3.36 | 1.22M |
| August 04, 2025 | 3.61 | 3.64 | 3.64 | 3.73 | 3.59 | 767,332 |
| August 01, 2025 | 3.7 | 3.6 | 3.6 | 3.73 | 3.6 | 616,500 |
| July 31, 2025 | 3.84 | 3.72 | 3.72 | 3.9 | 3.7 | 695,517 |
| July 30, 2025 | 3.96 | 3.89 | 3.89 | 4.01 | 3.86 | 478,200 |
| July 29, 2025 | 4.1 | 3.93 | 3.93 | 4.1 | 3.93 | 374,729 |
| July 28, 2025 | 4.26 | 4.1 | 4.1 | 4.31 | 4.08 | 308,347 |
| July 25, 2025 | 4.26 | 4.19 | 4.19 | 4.28 | 4.1 | 344,274 |
| July 24, 2025 | 4.6 | 4.23 | 4.23 | 4.6 | 4.22 | 684,249 |
| July 23, 2025 | 4.19 | 4.64 | 4.64 | 4.65 | 4.19 | 1.06M |
| July 22, 2025 | 3.94 | 4.13 | 4.13 | 4.16 | 3.94 | 460,400 |
| July 21, 2025 | 3.96 | 3.93 | 3.93 | 4.01 | 3.92 | 348,434 |
| July 18, 2025 | 4.04 | 3.96 | 3.96 | 4.05 | 3.93 | 266,251 |
| July 17, 2025 | 3.96 | 3.99 | 3.99 | 4.04 | 3.93 | 297,514 |
| July 16, 2025 | 3.87 | 3.95 | 3.95 | 3.98 | 3.8 | 430,400 |
| July 15, 2025 | 3.98 | 3.85 | 3.85 | 4.06 | 3.85 | 522,742 |
| July 14, 2025 | 4.12 | 3.98 | 3.98 | 4.14 | 3.96 | 739,026 |
| July 11, 2025 | 4.17 | 4.16 | 4.16 | 4.25 | 4.08 | 511,971 |
| July 10, 2025 | 4.22 | 4.22 | 4.22 | 4.43 | 4.16 | 1.56M |
| July 09, 2025 | 4.41 | 4.23 | 4.23 | 4.48 | 4.2 | 1.58M |
| July 08, 2025 | 4.42 | 4.38 | 4.38 | 4.45 | 4.3 | 520,700 |
| July 07, 2025 | 4.49 | 4.41 | 4.41 | 4.55 | 4.37 | 585,739 |
| July 03, 2025 | 4.69 | 4.52 | 4.52 | 4.69 | 4.5 | 291,807 |
| July 02, 2025 | 4.52 | 4.66 | 4.66 | 4.71 | 4.43 | 430,700 |
| July 01, 2025 | 4.1 | 4.52 | 4.52 | 4.56 | 4.09 | 978,521 |
| June 30, 2025 | 4.13 | 4.1 | 4.1 | 4.18 | 4.09 | 239,953 |
| June 27, 2025 | 4.11 | 4.12 | 4.12 | 4.21 | 4.08 | 1.18M |
| June 26, 2025 | 4.1 | 4.08 | 4.08 | 4.14 | 4.04 | 398,472 |
| June 25, 2025 | 4.25 | 4.08 | 4.08 | 4.26 | 4.05 | 481,322 |
| June 24, 2025 | 4.14 | 4.27 | 4.27 | 4.33 | 4.13 | 405,975 |
| June 23, 2025 | 4.11 | 4.1 | 4.1 | 4.11 | 3.94 | 393,700 |
| June 20, 2025 | 4.29 | 4.14 | 4.14 | 4.29 | 4.1 | 545,343 |
| June 18, 2025 | 4.23 | 4.25 | 4.25 | 4.36 | 4.19 | 351,000 |
| June 17, 2025 | 4.23 | 4.25 | 4.25 | 4.32 | 4.17 | 406,639 |
| June 16, 2025 | 4.19 | 4.28 | 4.28 | 4.37 | 4.17 | 544,000 |
| June 13, 2025 | 3.98 | 4.13 | 4.13 | 4.19 | 3.97 | 617,050 |
| June 12, 2025 | 4.12 | 4.04 | 4.04 | 4.17 | 4.01 | 751,131 |
| June 11, 2025 | 4.27 | 4.15 | 4.15 | 4.32 | 4.15 | 639,001 |
| June 10, 2025 | 4.3 | 4.23 | 4.23 | 4.37 | 4.2 | 535,761 |
| June 09, 2025 | 4.07 | 4.26 | 4.26 | 4.3 | 4.05 | 559,100 |
| June 06, 2025 | 3.95 | 4.03 | 4.03 | 4.09 | 3.94 | 462,939 |
| June 05, 2025 | 4.02 | 3.89 | 3.89 | 4.07 | 3.87 | 448,700 |
| June 04, 2025 | 3.98 | 4.01 | 4.01 | 4.04 | 3.92 | 363,500 |
| June 03, 2025 | 3.82 | 3.98 | 3.98 | 4.01 | 3.78 | 546,000 |
| June 02, 2025 | 3.79 | 3.82 | 3.82 | 3.92 | 3.76 | 526,232 |
| May 30, 2025 | 3.88 | 3.82 | 3.82 | 3.98 | 3.82 | 442,264 |
| May 29, 2025 | 3.99 | 3.91 | 3.91 | 4.13 | 3.89 | 459,195 |
| May 28, 2025 | 3.93 | 3.97 | 3.97 | 3.97 | 3.82 | 936,449 |