4.59
-0.03(-0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.46 | 4.62 | 4.62 | 4.75 | 4.42 | 2.48M |
| August 14, 2025 | 4.9 | 4.42 | 4.42 | 5 | 4.34 | 5.34M |
| August 13, 2025 | 5.96 | 5.86 | 5.86 | 6.04 | 5.7 | 296,500 |
| August 12, 2025 | 5.98 | 5.92 | 5.92 | 6.07 | 5.82 | 258,301 |
| August 11, 2025 | 5.9 | 6 | 6 | 6.18 | 5.84 | 356,600 |
| August 08, 2025 | 6 | 5.86 | 5.86 | 6.11 | 5.74 | 324,753 |
| August 07, 2025 | 6 | 5.89 | 5.89 | 6.2 | 5.83 | 456,800 |
| August 06, 2025 | 6.33 | 5.99 | 5.99 | 6.47 | 5.76 | 758,100 |
| August 05, 2025 | 6.63 | 6.7 | 6.7 | 6.83 | 6.48 | 508,599 |
| August 04, 2025 | 6.42 | 6.63 | 6.63 | 6.89 | 6.33 | 567,823 |
| August 01, 2025 | 6.25 | 6.32 | 6.32 | 6.38 | 6.06 | 288,052 |
| July 31, 2025 | 6.43 | 6.5 | 6.5 | 6.63 | 6.4 | 385,981 |
| July 30, 2025 | 6.6 | 6.55 | 6.55 | 6.84 | 6.47 | 259,147 |
| July 29, 2025 | 6.74 | 6.57 | 6.57 | 6.74 | 6.43 | 298,463 |
| July 28, 2025 | 7 | 6.7 | 6.7 | 7 | 6.4 | 493,211 |
| July 25, 2025 | 7.17 | 6.96 | 6.96 | 7.19 | 6.95 | 355,154 |
| July 24, 2025 | 7.3 | 7.2 | 7.2 | 7.44 | 7.13 | 605,604 |
| July 23, 2025 | 6.77 | 7.28 | 7.28 | 7.37 | 6.75 | 860,706 |
| July 22, 2025 | 6.44 | 6.57 | 6.57 | 6.62 | 6.22 | 693,100 |
| July 21, 2025 | 6.96 | 6.41 | 6.41 | 7.08 | 6.27 | 702,507 |
| July 18, 2025 | 7.38 | 6.9 | 6.9 | 7.47 | 6.89 | 736,400 |
| July 17, 2025 | 7.16 | 7.31 | 7.31 | 7.48 | 7.01 | 852,120 |
| July 16, 2025 | 7.12 | 7.17 | 7.16 | 7.36 | 6.98 | 894,978 |
| July 15, 2025 | 6.97 | 7.1 | 7.1 | 7.17 | 6.86 | 417,903 |
| July 14, 2025 | 7.07 | 6.92 | 6.92 | 7.1 | 6.6 | 411,101 |
| July 11, 2025 | 7.05 | 7.05 | 7.05 | 7.16 | 6.93 | 186,813 |
| July 10, 2025 | 7.01 | 7.08 | 7.08 | 7.1 | 6.74 | 215,404 |
| July 09, 2025 | 7.38 | 7.01 | 7.01 | 7.44 | 6.8 | 545,100 |
| July 08, 2025 | 7.61 | 7.39 | 7.39 | 7.7 | 7.29 | 377,502 |
| July 07, 2025 | 7.2 | 7.51 | 7.51 | 7.55 | 7.05 | 401,400 |
| July 03, 2025 | 7.47 | 7.35 | 7.35 | 7.68 | 7.09 | 417,600 |
| July 02, 2025 | 6.55 | 7.43 | 7.43 | 7.46 | 6.5 | 548,421 |
| July 01, 2025 | 6.77 | 6.59 | 6.59 | 6.84 | 6.43 | 422,442 |
| June 30, 2025 | 7 | 6.86 | 6.86 | 7.47 | 6.81 | 759,944 |
| June 27, 2025 | 6.19 | 6.69 | 6.69 | 6.69 | 6.18 | 1.25M |
| June 26, 2025 | 5.43 | 5.93 | 5.93 | 5.96 | 5.43 | 371,252 |
| June 25, 2025 | 5.47 | 5.39 | 5.39 | 5.61 | 5.36 | 179,065 |
| June 24, 2025 | 5.59 | 5.45 | 5.45 | 5.7 | 5.42 | 458,272 |
| June 23, 2025 | 5.2 | 5.41 | 5.41 | 5.56 | 5.08 | 620,700 |
| June 20, 2025 | 5.41 | 5.26 | 5.26 | 5.5 | 5.18 | 585,400 |
| June 18, 2025 | 5.45 | 5.3 | 5.3 | 5.66 | 5.28 | 484,032 |
| June 17, 2025 | 5.75 | 5.4 | 5.4 | 5.75 | 5.37 | 447,863 |
| June 16, 2025 | 5.29 | 5.8 | 5.8 | 5.81 | 5.25 | 465,913 |
| June 13, 2025 | 5.4 | 5.07 | 5.07 | 5.45 | 5 | 264,240 |
| June 12, 2025 | 5.5 | 5.55 | 5.55 | 5.63 | 5.38 | 154,302 |
| June 11, 2025 | 5.5 | 5.53 | 5.53 | 5.66 | 5.42 | 217,439 |
| June 10, 2025 | 5.77 | 5.48 | 5.48 | 5.77 | 5.45 | 159,313 |
| June 09, 2025 | 5.84 | 5.65 | 5.65 | 5.99 | 5.45 | 406,173 |
| June 06, 2025 | 5.23 | 5.45 | 5.45 | 5.5 | 5.15 | 202,641 |
| June 05, 2025 | 5.13 | 5.11 | 5.11 | 5.21 | 4.98 | 127,100 |
| June 04, 2025 | 5.31 | 5.12 | 5.12 | 5.32 | 5.08 | 107,275 |
| June 03, 2025 | 5.3 | 5.3 | 5.3 | 5.35 | 5.1 | 160,569 |
| June 02, 2025 | 5.4 | 5.29 | 5.29 | 5.41 | 5.23 | 148,216 |
| May 30, 2025 | 5.48 | 5.4 | 5.4 | 5.57 | 5.33 | 317,409 |
| May 29, 2025 | 5.41 | 5.51 | 5.51 | 5.6 | 5.2 | 283,311 |
| May 28, 2025 | 4.89 | 5.43 | 5.43 | 5.46 | 4.89 | 257,700 |
| May 27, 2025 | 4.49 | 4.9 | 4.9 | 4.93 | 4.48 | 386,602 |
| May 23, 2025 | 4.32 | 4.38 | 4.38 | 4.4 | 4.28 | 104,400 |
| May 22, 2025 | 4.29 | 4.4 | 4.4 | 4.51 | 4.18 | 140,100 |
| May 21, 2025 | 4.57 | 4.3 | 4.3 | 4.62 | 4.29 | 123,257 |