4.01
+0.0114(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.07 | 4 | 4 | 4.1 | 3.89 | 12,793 |
| September 04, 2025 | 3.9 | 4.01 | 4.01 | 4.05 | 3.81 | 43,976 |
| September 03, 2025 | 4 | 3.8 | 3.8 | 4 | 3.8 | 26,876 |
| September 02, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.88 | 57,717 |
| August 29, 2025 | 4.18 | 4.1 | 4.1 | 4.21 | 4.03 | 19,433 |
| August 28, 2025 | 4.11 | 4.06 | 4.06 | 4.27 | 4.04 | 41,380 |
| August 27, 2025 | 3.9 | 4.04 | 4.04 | 4.18 | 3.81 | 63,962 |
| August 26, 2025 | 4.03 | 3.81 | 3.81 | 4.12 | 3.66 | 57,285 |
| August 25, 2025 | 4.11 | 4.09 | 4.09 | 4.17 | 4.08 | 17,715 |
| August 22, 2025 | 4.16 | 4.18 | 4.18 | 4.23 | 3.88 | 27,929 |
| August 21, 2025 | 4.15 | 4.24 | 4.24 | 4.25 | 4.12 | 28,558 |
| August 20, 2025 | 4.25 | 4.26 | 4.26 | 4.48 | 4.21 | 16,000 |
| August 19, 2025 | 4.38 | 4.32 | 4.32 | 4.47 | 4.26 | 150,981 |
| August 18, 2025 | 4.37 | 4.49 | 4.49 | 4.5 | 4.3 | 18,100 |
| August 15, 2025 | 4.4 | 4.46 | 4.46 | 4.48 | 4.31 | 43,442 |
| August 14, 2025 | 4.44 | 4.5 | 4.5 | 4.6 | 4.27 | 29,640 |
| August 13, 2025 | 4.45 | 4.53 | 4.53 | 4.6 | 4.32 | 60,320 |
| August 12, 2025 | 4.27 | 4.41 | 4.41 | 4.56 | 4.25 | 40,440 |
| August 11, 2025 | 4.21 | 4.38 | 4.38 | 4.46 | 4.18 | 152,041 |
| August 08, 2025 | 4.5 | 4.25 | 4.25 | 4.74 | 4.12 | 80,505 |
| August 07, 2025 | 4.55 | 4.52 | 4.52 | 4.8 | 4.5 | 52,224 |
| August 06, 2025 | 4.8 | 4.64 | 4.64 | 4.9 | 4.55 | 86,800 |
| August 05, 2025 | 5.08 | 4.94 | 4.94 | 5.2 | 4.85 | 75,800 |
| August 04, 2025 | 5.07 | 5.18 | 5.18 | 5.24 | 5 | 54,400 |
| August 01, 2025 | 5.36 | 5.33 | 5.33 | 5.67 | 5.01 | 164,300 |
| July 31, 2025 | 5.66 | 5.41 | 5.41 | 6 | 5.23 | 174,200 |
| July 30, 2025 | 5.93 | 5.86 | 5.86 | 6.35 | 5.8 | 123,500 |
| July 29, 2025 | 5.76 | 6.13 | 6.13 | 6.5 | 5.76 | 199,900 |
| July 28, 2025 | 6.35 | 5.98 | 5.98 | 6.86 | 5.92 | 505,215 |
| July 25, 2025 | 6.75 | 6.99 | 6.99 | 8.55 | 6.01 | 19.4M |
| July 24, 2025 | 5.8 | 4.73 | 4.73 | 5.81 | 4.6 | 655,570 |
| July 23, 2025 | 6.43 | 6.25 | 6.25 | 6.7 | 6 | 905,933 |
| July 22, 2025 | 9.81 | 6.71 | 6.71 | 12.63 | 6.44 | 30.12M |
| July 21, 2025 | 4.31 | 4.28 | 4.28 | 4.52 | 4.11 | 31,400 |
| July 18, 2025 | 4.54 | 4.25 | 4.25 | 4.67 | 4.2 | 46,300 |
| July 17, 2025 | 4.51 | 4.67 | 4.67 | 4.95 | 4.51 | 105,101 |
| July 16, 2025 | 4.81 | 4.72 | 4.72 | 5.09 | 4.55 | 155,861 |
| July 15, 2025 | 4.02 | 5.25 | 5.25 | 5.75 | 4.01 | 535,022 |
| July 14, 2025 | 3.41 | 3.96 | 3.96 | 4.49 | 3.41 | 610,600 |
| July 11, 2025 | 5.6 | 5.68 | 5.68 | 5.95 | 5.39 | 35,005 |
| July 10, 2025 | 5.95 | 5.6 | 5.6 | 5.95 | 5.43 | 73,867 |
| July 09, 2025 | 6.08 | 6.38 | 6.38 | 6.65 | 5.95 | 15,370 |
| July 08, 2025 | 6.59 | 6.4 | 6.4 | 6.59 | 6.09 | 29,960 |
| July 07, 2025 | 5.92 | 6.59 | 6.59 | 6.75 | 5.68 | 710,647 |
| July 03, 2025 | 7 | 7 | 7 | 7.07 | 6.9 | 8,786 |
| July 02, 2025 | 7.18 | 7 | 7 | 7.53 | 7 | 25,354 |
| July 01, 2025 | 7 | 7.31 | 7.31 | 8.19 | 6.91 | 75,203 |
| June 30, 2025 | 7 | 7 | 7 | 7.22 | 6.72 | 9,180 |
| June 27, 2025 | 6.72 | 6.97 | 6.97 | 7 | 6.58 | 10,466 |
| June 26, 2025 | 7 | 6.74 | 6.74 | 8.19 | 6.58 | 64,697 |
| June 25, 2025 | 7 | 6.8 | 6.8 | 7.28 | 6.8 | 19,320 |
| June 24, 2025 | 7.7 | 7.28 | 7.28 | 8.08 | 6.66 | 114,734 |
| June 23, 2025 | 8.2 | 7.77 | 7.77 | 8.77 | 7.05 | 22,254 |
| June 20, 2025 | 9.53 | 8.37 | 8.37 | 9.98 | 7.71 | 37,590 |
| June 18, 2025 | 9.75 | 9.83 | 9.83 | 9.97 | 9.47 | 5,927 |
| June 17, 2025 | 10.22 | 9.85 | 9.85 | 10.22 | 9.8 | 5,271 |
| June 16, 2025 | 10.47 | 10.18 | 10.18 | 10.55 | 10.18 | 3,094 |
| June 13, 2025 | 10.5 | 10.15 | 10.15 | 10.68 | 9.8 | 15,753 |
| June 12, 2025 | 11.03 | 10.76 | 10.76 | 11.03 | 10.58 | 3,711 |
| June 11, 2025 | 11.17 | 10.88 | 10.88 | 11.2 | 10.68 | 3,658 |