4.57
+0.3463(+8.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 4.36 | 4.57 | 4.57 | 4.73 | 4.36 | 45,929 |
| August 20, 2025 | 4.36 | 4.22 | 4.22 | 4.71 | 4.22 | 19,508 |
| August 19, 2025 | 4.29 | 4.48 | 4.48 | 4.72 | 4.29 | 18,314 |
| August 18, 2025 | 4.78 | 4.31 | 4.31 | 4.78 | 4.25 | 11,600 |
| August 15, 2025 | 4.69 | 4.73 | 4.73 | 4.96 | 4.65 | 13,541 |
| August 14, 2025 | 4.67 | 4.74 | 4.74 | 4.97 | 4.51 | 19,483 |
| August 13, 2025 | 4.75 | 4.64 | 4.64 | 4.87 | 4.55 | 18,229 |
| August 12, 2025 | 4.98 | 4.91 | 4.91 | 5 | 4.73 | 49,899 |
| August 11, 2025 | 3.95 | 5.2 | 5.2 | 5.39 | 3.95 | 217,832 |
| August 08, 2025 | 3.54 | 3.77 | 3.77 | 4 | 3.54 | 17,404 |
| August 07, 2025 | 3.39 | 3.4 | 3.4 | 3.54 | 3.33 | 11,500 |
| August 06, 2025 | 3.29 | 3.37 | 3.37 | 3.54 | 3.2 | 6,133 |
| August 05, 2025 | 3.27 | 3.39 | 3.39 | 3.53 | 3.23 | 54,400 |
| August 04, 2025 | 3.14 | 3.2 | 3.2 | 3.33 | 3.05 | 19,800 |
| August 01, 2025 | 3.41 | 3.05 | 3.05 | 3.49 | 3 | 77,989 |
| July 31, 2025 | 3.8 | 3.64 | 3.64 | 3.95 | 3.57 | 57,117 |
| July 30, 2025 | 4.15 | 3.81 | 3.81 | 4.35 | 3.55 | 80,563 |
| July 29, 2025 | 4.11 | 4.01 | 4.01 | 4.13 | 4 | 9,704 |
| July 28, 2025 | 4.25 | 4.11 | 4.11 | 4.3 | 4 | 12,821 |
| July 25, 2025 | 4.8 | 4.22 | 4.22 | 4.81 | 3.81 | 62,867 |
| July 24, 2025 | 3.82 | 4.74 | 4.74 | 5.15 | 3.82 | 166,242 |
| July 23, 2025 | 3.87 | 3.75 | 3.75 | 3.87 | 3.71 | 8,639 |
| July 22, 2025 | 3.84 | 3.87 | 3.87 | 3.89 | 3.78 | 14,710 |
| July 21, 2025 | 3.81 | 3.74 | 3.74 | 3.86 | 3.59 | 22,900 |
| July 18, 2025 | 3.46 | 3.58 | 3.58 | 3.8 | 3.46 | 27,611 |
| July 17, 2025 | 3.47 | 3.47 | 3.47 | 3.55 | 3.47 | 16,038 |
| July 16, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.41 | 12,100 |
| July 15, 2025 | 3.54 | 3.55 | 3.55 | 3.6 | 3.5 | 11,600 |
| July 14, 2025 | 3.55 | 3.53 | 3.53 | 3.55 | 3.44 | 8,795 |
| July 11, 2025 | 3.41 | 3.55 | 3.55 | 3.63 | 3.41 | 11,100 |
| July 10, 2025 | 3.7 | 3.45 | 3.45 | 3.7 | 3.41 | 16,456 |
| July 09, 2025 | 3.61 | 3.68 | 3.68 | 3.75 | 3.53 | 8,200 |
| July 08, 2025 | 3.7 | 3.5 | 3.5 | 3.7 | 3.42 | 11,708 |
| July 07, 2025 | 3.73 | 3.69 | 3.69 | 3.8 | 3.6 | 14,300 |
| July 03, 2025 | 3.5 | 3.68 | 3.68 | 3.74 | 3.45 | 6,822 |
| July 02, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.45 | 9,500 |
| July 01, 2025 | 3.55 | 3.55 | 3.55 | 3.56 | 3.51 | 7,817 |
| June 30, 2025 | 3.7 | 3.52 | 3.52 | 3.7 | 3.41 | 35,700 |
| June 27, 2025 | 3.47 | 3.82 | 3.82 | 3.82 | 3.43 | 33,932 |
| June 26, 2025 | 3.42 | 3.51 | 3.51 | 3.7 | 3.41 | 38,374 |
| June 25, 2025 | 3.6 | 3.57 | 3.57 | 3.85 | 3.41 | 12,600 |
| June 24, 2025 | 3.64 | 3.6 | 3.6 | 3.78 | 3.6 | 10,500 |
| June 23, 2025 | 3.47 | 3.57 | 3.57 | 3.64 | 3.47 | 5,800 |
| June 20, 2025 | 3.56 | 3.47 | 3.47 | 3.63 | 3.35 | 19,833 |
| June 18, 2025 | 3.55 | 3.73 | 3.73 | 3.77 | 3.52 | 12,659 |
| June 17, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.55 | 17,209 |
| June 16, 2025 | 3.74 | 4 | 4 | 4 | 3.74 | 5,600 |
| June 13, 2025 | 3.83 | 4.04 | 4.04 | 4.04 | 3.83 | 3,029 |
| June 12, 2025 | 4.15 | 4.04 | 4.04 | 4.2 | 4 | 18,800 |
| June 11, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.02 | 12,733 |
| June 10, 2025 | 4.06 | 4.4 | 4.4 | 4.4 | 4 | 6,300 |
| June 09, 2025 | 4.35 | 4.28 | 4.28 | 4.35 | 4 | 9,100 |
| June 06, 2025 | 4.23 | 4.3 | 4.3 | 4.3 | 4.06 | 7,410 |
| June 05, 2025 | 4.13 | 4.35 | 4.35 | 4.35 | 4.08 | 6,620 |
| June 04, 2025 | 4.28 | 4.13 | 4.13 | 4.3 | 4.04 | 11,022 |
| June 03, 2025 | 4.25 | 4.4 | 4.4 | 4.4 | 4.24 | 2,800 |
| June 02, 2025 | 4.4 | 4.33 | 4.33 | 4.41 | 4.02 | 8,100 |
| May 30, 2025 | 4.41 | 4.4 | 4.4 | 4.44 | 4.38 | 900 |
| May 29, 2025 | 4.18 | 4.4 | 4.4 | 4.4 | 4.04 | 2,405 |
| May 28, 2025 | 4.43 | 4.38 | 4.38 | 4.5 | 4.33 | 7,738 |