4.08
+0.12(+3.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.04 | 4.08 | 4.08 | 4.22 | 4.04 | 27,500 |
| August 21, 2025 | 4.09 | 3.96 | 3.96 | 4.18 | 3.96 | 32,500 |
| August 20, 2025 | 4.14 | 4.1 | 4.1 | 4.4 | 4.09 | 20,715 |
| August 19, 2025 | 4.04 | 4.25 | 4.25 | 4.54 | 4.04 | 35,513 |
| August 18, 2025 | 4.35 | 4.25 | 4.25 | 4.64 | 4.15 | 40,200 |
| August 15, 2025 | 4.29 | 4.37 | 4.37 | 4.43 | 4.15 | 17,939 |
| August 14, 2025 | 4.57 | 4.19 | 4.19 | 4.63 | 4.14 | 76,500 |
| August 13, 2025 | 3.93 | 4.64 | 4.64 | 4.65 | 3.86 | 69,116 |
| August 12, 2025 | 4.02 | 3.86 | 3.86 | 4.28 | 3.79 | 48,229 |
| August 11, 2025 | 4.3 | 4.14 | 4.14 | 4.49 | 4 | 29,000 |
| August 08, 2025 | 4.47 | 4.36 | 4.36 | 4.58 | 4.35 | 21,848 |
| August 07, 2025 | 5.06 | 4.46 | 4.46 | 5.07 | 4.46 | 18,300 |
| August 06, 2025 | 4.85 | 4.85 | 4.85 | 5.01 | 4.73 | 39,704 |
| August 05, 2025 | 4.85 | 4.9 | 4.9 | 5.07 | 4.7 | 27,106 |
| August 04, 2025 | 4.64 | 4.94 | 4.94 | 5.06 | 4.46 | 41,243 |
| August 01, 2025 | 4.92 | 4.64 | 4.64 | 4.97 | 4.5 | 45,600 |
| July 31, 2025 | 5.24 | 4.96 | 4.96 | 5.24 | 4.9 | 22,300 |
| July 30, 2025 | 5.09 | 5.22 | 5.22 | 5.37 | 5.09 | 38,600 |
| July 29, 2025 | 5.25 | 5.1 | 5.1 | 5.4 | 5.06 | 30,300 |
| July 28, 2025 | 5.31 | 5.29 | 5.29 | 5.43 | 5 | 26,600 |
| July 25, 2025 | 5.95 | 4.93 | 4.93 | 5.95 | 4.88 | 69,200 |
| July 24, 2025 | 6.12 | 5.83 | 5.87 | 6.14 | 5.43 | 25,171 |
| July 23, 2025 | 6.66 | 6.25 | 6.25 | 6.66 | 6.06 | 14,532 |
| July 22, 2025 | 6.72 | 6.55 | 6.55 | 6.83 | 6.44 | 28,501 |
| July 21, 2025 | 6.96 | 6.72 | 6.72 | 7.05 | 6.72 | 31,304 |
| July 18, 2025 | 6.99 | 6.96 | 6.96 | 7.76 | 6.66 | 63,600 |
| July 17, 2025 | 6.66 | 6.66 | 6.66 | 6.98 | 6.66 | 7,315 |
| July 16, 2025 | 6.68 | 6.61 | 6.61 | 6.69 | 6.61 | 5,631 |
| July 15, 2025 | 6.76 | 6.61 | 6.61 | 6.76 | 6.61 | 1,500 |
| July 14, 2025 | 6.88 | 6.77 | 6.77 | 7.19 | 6.77 | 6,722 |
| July 11, 2025 | 6.74 | 6.8 | 6.8 | 6.88 | 6.71 | 8,017 |
| July 10, 2025 | 6.66 | 6.62 | 6.62 | 7 | 6.6 | 15,500 |
| July 09, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 715 |
| July 08, 2025 | 6.58 | 6.3 | 6.3 | 6.58 | 6.3 | 8,500 |
| July 07, 2025 | 6.67 | 6.56 | 6.56 | 6.67 | 6.41 | 4,600 |
| July 03, 2025 | 6.31 | 6.38 | 6.38 | 6.42 | 6.31 | 2,048 |
| July 02, 2025 | 6.14 | 6.36 | 6.36 | 6.57 | 6.04 | 21,032 |
| July 01, 2025 | 6.21 | 6.27 | 6.27 | 6.62 | 6.12 | 28,281 |
| June 30, 2025 | 6.3 | 6.4 | 6.4 | 6.78 | 6.27 | 12,700 |
| June 27, 2025 | 6.67 | 6.28 | 6.28 | 6.7 | 6.28 | 11,100 |
| June 26, 2025 | 6.88 | 6.67 | 6.67 | 7 | 6.52 | 11,920 |
| June 25, 2025 | 6.11 | 6.88 | 6.88 | 6.98 | 5.88 | 380,800 |
| June 24, 2025 | 6.07 | 6.07 | 6.07 | 6.1 | 5.83 | 40,775 |
| June 23, 2025 | 6.15 | 6.14 | 6.14 | 6.25 | 6.08 | 10,000 |
| June 20, 2025 | 6.44 | 6.16 | 6.16 | 6.44 | 6.16 | 37,483 |
| June 18, 2025 | 6.5 | 6.42 | 6.42 | 6.5 | 6.2 | 24,300 |
| June 17, 2025 | 6.26 | 6.5 | 6.5 | 6.72 | 6.26 | 16,739 |
| June 16, 2025 | 6.53 | 6.6 | 6.6 | 6.69 | 6.35 | 19,602 |
| June 13, 2025 | 6.55 | 6.5 | 6.5 | 6.67 | 6.25 | 13,529 |
| June 12, 2025 | 6.41 | 6.57 | 6.57 | 6.58 | 6.4 | 13,611 |
| June 11, 2025 | 6.7 | 6.65 | 6.65 | 6.77 | 6.5 | 26,424 |
| June 10, 2025 | 6.6 | 6.6 | 6.6 | 6.67 | 6.4 | 10,739 |
| June 09, 2025 | 6.76 | 6.7 | 6.7 | 6.76 | 6.44 | 6,548 |
| June 06, 2025 | 6.46 | 6.65 | 6.65 | 6.78 | 6.44 | 9,000 |
| June 05, 2025 | 6.71 | 6.73 | 6.73 | 6.73 | 6.39 | 13,156 |
| June 04, 2025 | 6.54 | 6.77 | 6.77 | 6.93 | 6.38 | 27,011 |
| June 03, 2025 | 6.32 | 6.91 | 6.91 | 7 | 6.2 | 17,203 |
| June 02, 2025 | 6.16 | 6.6 | 6.6 | 6.65 | 6 | 22,900 |
| May 30, 2025 | 6.33 | 6.15 | 6.15 | 6.5 | 6.15 | 17,600 |
| May 29, 2025 | 6.69 | 6.49 | 6.49 | 6.69 | 6.29 | 12,800 |