4.57
+0.075(+1.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.53 | 4.49 | 4.49 | 4.65 | 4.44 | 191,500 |
| August 14, 2025 | 4.54 | 4.53 | 4.53 | 4.54 | 4.35 | 357,093 |
| August 13, 2025 | 4.71 | 4.65 | 4.65 | 4.73 | 4.6 | 78,528 |
| August 12, 2025 | 4.67 | 4.7 | 4.7 | 4.77 | 4.66 | 47,053 |
| August 11, 2025 | 4.71 | 4.68 | 4.68 | 4.77 | 4.66 | 67,110 |
| August 08, 2025 | 4.71 | 4.69 | 4.69 | 4.71 | 4.62 | 35,428 |
| August 07, 2025 | 4.73 | 4.69 | 4.69 | 4.73 | 4.64 | 34,714 |
| August 06, 2025 | 4.7 | 4.7 | 4.7 | 4.74 | 4.67 | 60,911 |
| August 05, 2025 | 4.75 | 4.72 | 4.7 | 4.8 | 4.69 | 46,471 |
| August 04, 2025 | 4.74 | 4.73 | 4.73 | 4.86 | 4.68 | 25,640 |
| August 01, 2025 | 4.7 | 4.68 | 4.68 | 4.7 | 4.61 | 30,749 |
| July 31, 2025 | 4.73 | 4.72 | 4.72 | 4.87 | 4.66 | 129,766 |
| July 30, 2025 | 4.7 | 4.66 | 4.66 | 4.79 | 4.61 | 137,313 |
| July 29, 2025 | 4.78 | 4.72 | 4.72 | 4.8 | 4.68 | 70,000 |
| July 28, 2025 | 4.71 | 4.72 | 4.72 | 4.85 | 4.54 | 77,586 |
| July 25, 2025 | 4.99 | 4.68 | 4.68 | 5 | 4.64 | 470,300 |
| July 24, 2025 | 5.05 | 5.06 | 5.06 | 5.15 | 5.01 | 75,296 |
| July 23, 2025 | 5.17 | 5.14 | 5.14 | 5.17 | 5.01 | 75,391 |
| July 22, 2025 | 4.85 | 5.14 | 5.14 | 5.42 | 4.85 | 229,019 |
| July 21, 2025 | 4.8 | 4.91 | 4.91 | 5.14 | 4.78 | 330,325 |
| July 18, 2025 | 4.89 | 4.81 | 4.81 | 5.04 | 4.68 | 240,249 |
| July 17, 2025 | 4.96 | 4.83 | 4.83 | 5.16 | 4.71 | 610,900 |
| July 16, 2025 | 4.54 | 5.3 | 5.3 | 5.44 | 4.23 | 14.95M |
| July 15, 2025 | 3.46 | 3.38 | 3.35 | 3.53 | 3.35 | 34,504 |
| July 14, 2025 | 3.48 | 3.43 | 3.43 | 3.53 | 3.43 | 23,000 |
| July 11, 2025 | 3.5 | 3.53 | 3.53 | 3.55 | 3.45 | 21,716 |
| July 10, 2025 | 3.45 | 3.56 | 3.56 | 3.56 | 3.43 | 36,320 |
| July 09, 2025 | 3.47 | 3.44 | 3.44 | 3.51 | 3.43 | 18,086 |
| July 08, 2025 | 3.54 | 3.52 | 3.52 | 3.64 | 3.48 | 26,823 |
| July 07, 2025 | 3.56 | 3.53 | 3.53 | 3.65 | 3.49 | 29,922 |
| July 03, 2025 | 3.57 | 3.58 | 3.58 | 3.63 | 3.51 | 13,643 |
| July 02, 2025 | 3.46 | 3.56 | 3.56 | 3.61 | 3.46 | 27,125 |
| July 01, 2025 | 3.38 | 3.45 | 3.45 | 3.56 | 3.38 | 30,900 |
| June 30, 2025 | 3.38 | 3.43 | 3.43 | 3.47 | 3.37 | 29,514 |
| June 27, 2025 | 3.4 | 3.33 | 3.33 | 3.47 | 3.33 | 33,150 |
| June 26, 2025 | 3.41 | 3.41 | 3.41 | 3.45 | 3.35 | 10,000 |
| June 25, 2025 | 3.34 | 3.36 | 3.36 | 3.47 | 3.34 | 21,620 |
| June 24, 2025 | 3.4 | 3.45 | 3.45 | 3.48 | 3.38 | 15,543 |
| June 23, 2025 | 3.34 | 3.36 | 3.36 | 3.45 | 3.25 | 24,046 |
| June 20, 2025 | 3.42 | 3.35 | 3.35 | 3.43 | 3.32 | 21,319 |
| June 18, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.43 | 31,900 |
| June 17, 2025 | 3.42 | 3.47 | 3.47 | 3.49 | 3.36 | 20,577 |
| June 16, 2025 | 3.48 | 3.42 | 3.42 | 3.55 | 3.34 | 55,566 |
| June 13, 2025 | 3.64 | 3.49 | 3.49 | 3.82 | 3.41 | 73,400 |
| June 12, 2025 | 3.57 | 3.62 | 3.62 | 3.72 | 3.48 | 68,100 |
| June 11, 2025 | 3.8 | 3.6 | 3.6 | 3.8 | 3.5 | 59,330 |
| June 10, 2025 | 3.75 | 3.8 | 3.8 | 3.83 | 3.72 | 24,900 |
| June 09, 2025 | 3.9 | 3.75 | 3.75 | 3.95 | 3.67 | 41,600 |
| June 06, 2025 | 3.84 | 3.88 | 3.88 | 3.98 | 3.8 | 38,100 |
| June 05, 2025 | 3.81 | 3.81 | 3.81 | 3.88 | 3.78 | 26,100 |
| June 04, 2025 | 3.79 | 3.8 | 3.8 | 3.95 | 3.71 | 30,275 |
| June 03, 2025 | 3.8 | 3.78 | 3.78 | 3.88 | 3.66 | 48,600 |
| June 02, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.7 | 35,419 |
| May 30, 2025 | 3.85 | 3.75 | 3.75 | 3.86 | 3.66 | 16,209 |
| May 29, 2025 | 3.96 | 3.88 | 3.88 | 3.99 | 3.77 | 32,400 |
| May 28, 2025 | 3.94 | 3.91 | 3.91 | 4.01 | 3.9 | 25,312 |
| May 27, 2025 | 3.8 | 3.91 | 3.91 | 4 | 3.74 | 124,908 |
| May 23, 2025 | 3.71 | 3.74 | 3.74 | 3.85 | 3.68 | 18,776 |
| May 22, 2025 | 3.69 | 3.77 | 3.77 | 3.91 | 3.68 | 19,355 |
| May 21, 2025 | 3.85 | 3.69 | 3.69 | 3.91 | 3.65 | 39,323 |