4.43
+0.16(+3.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.35 | 4.43 | 4.43 | 4.63 | 4.32 | 28,853 |
| August 21, 2025 | 4.3 | 4.27 | 4.27 | 4.38 | 4.18 | 12,900 |
| August 20, 2025 | 4.46 | 4.18 | 4.18 | 4.46 | 4.01 | 20,104 |
| August 19, 2025 | 4.58 | 4.34 | 4.34 | 4.63 | 4.11 | 23,400 |
| August 18, 2025 | 4.41 | 4.58 | 4.58 | 4.76 | 4.41 | 18,333 |
| August 15, 2025 | 4.52 | 4.41 | 4.41 | 4.57 | 4.41 | 13,029 |
| August 14, 2025 | 4.59 | 4.57 | 4.57 | 4.59 | 4.38 | 11,306 |
| August 13, 2025 | 4.37 | 4.68 | 4.68 | 4.74 | 4.32 | 26,439 |
| August 12, 2025 | 4.45 | 4.32 | 4.32 | 4.51 | 4.3 | 24,927 |
| August 11, 2025 | 4.65 | 4.52 | 4.52 | 4.75 | 4.48 | 14,200 |
| August 08, 2025 | 4.82 | 4.68 | 4.68 | 4.87 | 4.6 | 12,513 |
| August 07, 2025 | 4.6 | 4.79 | 4.79 | 4.8 | 4.58 | 24,812 |
| August 06, 2025 | 5.13 | 4.75 | 4.75 | 5.13 | 4.67 | 23,128 |
| August 05, 2025 | 5 | 5.04 | 5.04 | 5.27 | 4.99 | 13,120 |
| August 04, 2025 | 4.71 | 5.04 | 5.04 | 5.22 | 4.6 | 29,600 |
| August 01, 2025 | 4.71 | 4.78 | 4.78 | 5 | 4.71 | 40,957 |
| July 31, 2025 | 5.56 | 4.88 | 4.88 | 5.65 | 4.75 | 77,800 |
| July 30, 2025 | 6.48 | 5.67 | 5.67 | 6.55 | 5.55 | 107,057 |
| July 29, 2025 | 6.67 | 6.55 | 6.55 | 6.96 | 6.25 | 141,300 |
| July 28, 2025 | 6.54 | 6.71 | 6.71 | 6.86 | 6.5 | 117,247 |
| July 25, 2025 | 6.11 | 6.95 | 6.95 | 7 | 6.11 | 179,029 |
| July 24, 2025 | 6.25 | 6.4 | 6.4 | 6.69 | 6.05 | 271,900 |
| July 23, 2025 | 5.95 | 6.42 | 6.42 | 6.85 | 5.9 | 788,107 |
| July 22, 2025 | 6.75 | 6.34 | 6.34 | 6.79 | 5.5 | 7.04M |
| July 21, 2025 | 4.75 | 5.29 | 5.29 | 5.71 | 4.5 | 464,844 |
| July 18, 2025 | 4.9 | 4.81 | 4.81 | 4.9 | 4.53 | 88,400 |
| July 17, 2025 | 4.67 | 4.81 | 4.81 | 4.97 | 4.44 | 229,700 |
| July 16, 2025 | 4.48 | 4.51 | 4.51 | 4.56 | 4.27 | 173,900 |
| July 15, 2025 | 4.46 | 4.39 | 4.39 | 4.69 | 4.3 | 62,043 |
| July 14, 2025 | 4.51 | 4.35 | 4.35 | 4.54 | 4.12 | 64,565 |
| July 11, 2025 | 4.71 | 4.42 | 4.42 | 4.78 | 4.4 | 82,756 |
| July 10, 2025 | 4.95 | 4.83 | 4.83 | 4.95 | 4.5 | 92,983 |
| July 09, 2025 | 4.81 | 4.87 | 4.87 | 5.15 | 4.64 | 122,142 |
| July 08, 2025 | 5.07 | 4.81 | 4.81 | 5.4 | 4.6 | 248,927 |
| July 07, 2025 | 5.01 | 4.28 | 4.28 | 5.34 | 4.28 | 376,129 |
| July 03, 2025 | 5.8 | 5.67 | 5.67 | 5.84 | 5.2 | 191,105 |
| July 02, 2025 | 5.9 | 6 | 6 | 6 | 5.16 | 226,078 |
| July 01, 2025 | 6.02 | 6.02 | 6.02 | 7.03 | 5.44 | 704,600 |
| June 30, 2025 | 7.1 | 6.3 | 6.3 | 7.8 | 5.39 | 1.73M |
| June 27, 2025 | 9.81 | 8.3 | 8.3 | 13.98 | 6.9 | 96.03M |
| June 26, 2025 | 2.64 | 2.55 | 2.55 | 2.78 | 2.51 | 19,422 |
| June 25, 2025 | 2.87 | 2.78 | 2.78 | 2.89 | 2.74 | 4,500 |
| June 24, 2025 | 2.68 | 2.93 | 2.93 | 2.93 | 2.65 | 15,600 |
| June 23, 2025 | 2.66 | 2.68 | 2.68 | 2.72 | 2.65 | 17,257 |
| June 20, 2025 | 2.83 | 2.65 | 2.65 | 2.83 | 2.62 | 17,857 |
| June 18, 2025 | 2.86 | 2.83 | 2.83 | 2.91 | 2.71 | 6,625 |
| June 17, 2025 | 2.95 | 2.93 | 2.93 | 2.98 | 2.93 | 9,203 |
| June 16, 2025 | 3.2 | 2.93 | 2.93 | 3.2 | 2.72 | 23,675 |
| June 13, 2025 | 3 | 2.99 | 2.99 | 3.13 | 2.99 | 18,611 |
| June 12, 2025 | 2.91 | 2.97 | 2.97 | 3.17 | 2.75 | 46,300 |
| June 11, 2025 | 3.54 | 3.23 | 3.23 | 3.82 | 3.23 | 25,446 |
| June 10, 2025 | 3.66 | 3.5 | 3.5 | 3.89 | 3.5 | 16,426 |
| June 09, 2025 | 3.98 | 3.94 | 3.94 | 3.98 | 3.55 | 3,700 |
| June 06, 2025 | 4.09 | 3.98 | 3.98 | 4.1 | 3.98 | 2,900 |
| June 05, 2025 | 4.1 | 4.08 | 4.08 | 4.1 | 4 | 9,123 |
| June 04, 2025 | 4.3 | 3.86 | 3.86 | 4.3 | 3.86 | 10,700 |
| June 03, 2025 | 4 | 4.14 | 4.14 | 4.21 | 4 | 9,723 |
| June 02, 2025 | 4.1 | 3.89 | 3.89 | 4.23 | 3.8 | 4,326 |
| May 30, 2025 | 4.12 | 4.05 | 4.05 | 4.12 | 4 | 2,329 |
| May 29, 2025 | 4.29 | 4.12 | 4.12 | 4.29 | 4.01 | 11,821 |