4.05
+0.13(+3.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.01 | 4.05 | 4.05 | 4.05 | 3.81 | 939,113 |
| September 04, 2025 | 4.06 | 3.92 | 3.92 | 4.06 | 3.81 | 1.25M |
| September 03, 2025 | 4.05 | 4.02 | 4.02 | 4.13 | 4.01 | 673,300 |
| September 02, 2025 | 4.1 | 4.02 | 4.02 | 4.14 | 3.93 | 1.41M |
| August 29, 2025 | 4.32 | 4.2 | 4.2 | 4.38 | 4.15 | 959,480 |
| August 28, 2025 | 4.36 | 4.34 | 4.34 | 4.44 | 4.29 | 798,114 |
| August 27, 2025 | 4.36 | 4.36 | 4.36 | 4.53 | 4.33 | 1.82M |
| August 26, 2025 | 4.21 | 4.34 | 4.34 | 4.45 | 4.16 | 1.06M |
| August 25, 2025 | 4.2 | 4.23 | 4.23 | 4.32 | 4.1 | 975,500 |
| August 22, 2025 | 4 | 4.2 | 4.2 | 4.24 | 4 | 1.64M |
| August 21, 2025 | 3.86 | 3.98 | 3.98 | 4.01 | 3.79 | 793,600 |
| August 20, 2025 | 4 | 3.93 | 3.93 | 4.02 | 3.78 | 2.46M |
| August 19, 2025 | 4.24 | 4.04 | 4.04 | 4.26 | 4.01 | 1.39M |
| August 18, 2025 | 4.19 | 4.23 | 4.23 | 4.34 | 4.08 | 1.47M |
| August 15, 2025 | 4.2 | 4.18 | 4.18 | 4.29 | 4.08 | 1.55M |
| August 14, 2025 | 4.2 | 4.23 | 4.23 | 4.25 | 4.1 | 1.1M |
| August 13, 2025 | 4.09 | 4.26 | 4.26 | 4.34 | 4.06 | 1.63M |
| August 12, 2025 | 4.05 | 4.09 | 4.09 | 4.13 | 4.01 | 1.12M |
| August 11, 2025 | 4.3 | 4.07 | 4.07 | 4.36 | 4.01 | 1.72M |
| August 08, 2025 | 4.36 | 4.27 | 4.27 | 4.43 | 4.25 | 872,023 |
| August 07, 2025 | 4.41 | 4.34 | 4.34 | 4.52 | 4.28 | 1.13M |
| August 06, 2025 | 4.71 | 4.41 | 4.41 | 4.71 | 4.35 | 2.01M |
| August 05, 2025 | 4.87 | 4.66 | 4.66 | 5 | 4.64 | 1.18M |
| August 04, 2025 | 4.73 | 4.77 | 4.77 | 4.83 | 4.7 | 781,731 |
| August 01, 2025 | 4.84 | 4.72 | 4.72 | 4.87 | 4.7 | 902,235 |
| July 31, 2025 | 4.76 | 4.96 | 4.96 | 5.06 | 4.71 | 1.23M |
| July 30, 2025 | 4.88 | 4.69 | 4.69 | 4.9 | 4.35 | 1.59M |
| July 29, 2025 | 5.2 | 4.89 | 4.89 | 5.26 | 4.77 | 2.15M |
| July 28, 2025 | 5.61 | 5.27 | 5.27 | 5.66 | 5.2 | 1.7M |
| July 25, 2025 | 5.7 | 5.62 | 5.62 | 5.71 | 5.5 | 1.88M |
| July 24, 2025 | 5.92 | 5.66 | 5.66 | 6.31 | 5.64 | 3.37M |
| July 23, 2025 | 5.77 | 5.89 | 5.89 | 5.97 | 5.6 | 2.59M |
| July 22, 2025 | 5.39 | 5.73 | 5.73 | 5.83 | 5.3 | 2.32M |
| July 21, 2025 | 5.35 | 5.36 | 5.36 | 5.68 | 5.32 | 1.9M |
| July 18, 2025 | 5.18 | 5.31 | 5.31 | 5.42 | 5.15 | 1.83M |
| July 17, 2025 | 5 | 5.16 | 5.16 | 5.25 | 4.98 | 2.02M |
| July 16, 2025 | 5.16 | 4.99 | 4.99 | 5.19 | 4.81 | 2.92M |
| July 15, 2025 | 5.26 | 5.14 | 5.14 | 5.35 | 5.07 | 1.36M |
| July 14, 2025 | 5.33 | 5.25 | 5.25 | 5.38 | 5.1 | 1.85M |
| July 11, 2025 | 5.69 | 5.37 | 5.37 | 5.69 | 5.32 | 2.09M |
| July 10, 2025 | 5.99 | 5.74 | 5.74 | 6.32 | 5.7 | 5.95M |
| July 09, 2025 | 5.36 | 5.6 | 5.6 | 5.75 | 5.23 | 3.51M |
| July 08, 2025 | 5.28 | 5.3 | 5.3 | 5.35 | 5.11 | 1.24M |
| July 07, 2025 | 5.59 | 5.21 | 5.21 | 5.65 | 5.18 | 1.49M |
| July 03, 2025 | 5.46 | 5.5 | 5.5 | 5.67 | 5.39 | 1.09M |
| July 02, 2025 | 5.22 | 5.32 | 5.32 | 5.36 | 5.19 | 852,513 |
| July 01, 2025 | 5.54 | 5.22 | 5.22 | 5.62 | 5.18 | 1.63M |
| June 30, 2025 | 5.79 | 5.61 | 5.61 | 5.95 | 5.47 | 2.1M |
| June 27, 2025 | 6 | 5.51 | 5.51 | 6 | 5.46 | 3.76M |
| June 26, 2025 | 5.86 | 5.96 | 5.96 | 6.05 | 5.76 | 1.12M |
| June 25, 2025 | 5.97 | 5.8 | 5.8 | 5.98 | 5.76 | 1.02M |
| June 24, 2025 | 5.95 | 5.93 | 5.93 | 6.19 | 5.83 | 1.57M |
| June 23, 2025 | 5.85 | 5.88 | 5.88 | 6.03 | 5.61 | 1.2M |
| June 20, 2025 | 6.15 | 5.96 | 5.96 | 6.27 | 5.73 | 2.23M |
| June 18, 2025 | 6.06 | 6.08 | 6.08 | 6.42 | 5.77 | 3.53M |
| June 17, 2025 | 6.8 | 5.9 | 5.9 | 6.86 | 5.87 | 1.89M |
| June 16, 2025 | 6.13 | 6.94 | 6.94 | 7.15 | 6.07 | 2.43M |
| June 13, 2025 | 6.18 | 6.03 | 6.03 | 6.35 | 6.01 | 867,751 |
| June 12, 2025 | 6.55 | 6.32 | 6.32 | 6.65 | 6.22 | 1.28M |
| June 11, 2025 | 6.97 | 6.64 | 6.64 | 7.06 | 6.57 | 1.52M |