4.33
-0.245(-5.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.53 | 4.57 | 4.57 | 4.8 | 4.4 | 94,395 |
| September 04, 2025 | 4.59 | 4.47 | 4.47 | 4.85 | 4.47 | 91,104 |
| September 03, 2025 | 4.15 | 4.62 | 4.62 | 4.63 | 4.06 | 118,100 |
| September 02, 2025 | 4.23 | 4.14 | 4.14 | 4.4 | 4.02 | 57,200 |
| August 29, 2025 | 3.9 | 4.45 | 4.45 | 4.6 | 3.88 | 219,560 |
| August 28, 2025 | 3.42 | 3.92 | 3.92 | 3.95 | 3.36 | 93,938 |
| August 27, 2025 | 3.42 | 3.42 | 3.42 | 3.5 | 3.36 | 19,628 |
| August 26, 2025 | 3.26 | 3.44 | 3.44 | 3.59 | 3.2 | 74,683 |
| August 25, 2025 | 3.39 | 3.29 | 3.29 | 3.54 | 3.22 | 127,925 |
| August 22, 2025 | 3.29 | 3.41 | 3.41 | 3.79 | 3.08 | 131,032 |
| August 21, 2025 | 3.45 | 3.31 | 3.31 | 3.67 | 3.25 | 63,213 |
| August 20, 2025 | 3.7 | 3.52 | 3.52 | 3.81 | 3.13 | 157,311 |
| August 19, 2025 | 3.66 | 3.48 | 3.48 | 3.95 | 3.4 | 121,889 |
| August 18, 2025 | 3.52 | 3.82 | 3.82 | 4.04 | 3.31 | 127,078 |
| August 15, 2025 | 3.83 | 3.59 | 3.59 | 3.84 | 3.48 | 101,000 |
| August 14, 2025 | 4.01 | 3.9 | 3.9 | 4.09 | 3.81 | 88,342 |
| August 13, 2025 | 4.75 | 4.06 | 4.05 | 4.9 | 3.49 | 478,747 |
| August 12, 2025 | 4.85 | 4.85 | 4.85 | 4.89 | 4.67 | 73,943 |
| August 11, 2025 | 4.79 | 4.98 | 4.98 | 5.06 | 4.5 | 117,162 |
| August 08, 2025 | 4.78 | 4.83 | 4.83 | 4.94 | 4.42 | 81,041 |
| August 07, 2025 | 4.48 | 4.88 | 4.88 | 4.92 | 4.34 | 115,215 |
| August 06, 2025 | 4.3 | 4.48 | 4.48 | 4.5 | 4.2 | 91,670 |
| August 05, 2025 | 4.8 | 4.38 | 4.38 | 4.8 | 4.24 | 102,724 |
| August 04, 2025 | 4.86 | 4.86 | 4.86 | 5.14 | 4.64 | 193,969 |
| August 01, 2025 | 3.98 | 4.87 | 4.87 | 4.88 | 3.81 | 288,488 |
| July 31, 2025 | 3.66 | 3.97 | 3.97 | 3.97 | 3.66 | 126,862 |
| July 30, 2025 | 3.85 | 3.73 | 3.73 | 3.9 | 3.63 | 110,754 |
| July 29, 2025 | 3.93 | 3.83 | 3.83 | 4.1 | 3.83 | 161,614 |
| July 28, 2025 | 4.03 | 4.07 | 4.07 | 4.27 | 4 | 83,311 |
| July 25, 2025 | 4.2 | 4.11 | 4.11 | 4.35 | 3.9 | 147,750 |
| July 24, 2025 | 4.12 | 4.29 | 4.29 | 4.32 | 4.05 | 175,233 |
| July 23, 2025 | 4.4 | 4.15 | 4.15 | 4.46 | 3.98 | 186,373 |
| July 22, 2025 | 3.95 | 4.25 | 4.25 | 4.33 | 3.83 | 163,774 |
| July 21, 2025 | 4.09 | 3.92 | 3.92 | 4.14 | 3.82 | 134,105 |
| July 18, 2025 | 3.75 | 4.06 | 4.06 | 4.35 | 3.7 | 258,700 |
| July 17, 2025 | 3.85 | 3.78 | 3.78 | 3.99 | 3.46 | 240,518 |
| July 16, 2025 | 3.1 | 3.72 | 3.72 | 3.74 | 2.75 | 1.03M |
| July 15, 2025 | 3.3 | 3.71 | 3.71 | 4.2 | 3.3 | 569,703 |
| July 14, 2025 | 4.15 | 3.3 | 3.3 | 4.15 | 3.13 | 573,836 |
| July 11, 2025 | 3.86 | 3.97 | 3.97 | 4.45 | 3.62 | 831,683 |
| July 10, 2025 | 2.75 | 4.22 | 4.22 | 4.33 | 2.71 | 1.98M |
| July 09, 2025 | 2.54 | 2.75 | 2.75 | 2.99 | 2.52 | 1.24M |
| July 08, 2025 | 2.36 | 2.54 | 2.54 | 2.73 | 2.3 | 1.45M |
| July 07, 2025 | 2.5 | 2.24 | 2.24 | 2.65 | 2.02 | 2.26M |
| July 03, 2025 | 3.02 | 2.83 | 2.83 | 4.25 | 2.44 | 64.13M |
| July 02, 2025 | 1.31 | 2.02 | 2.02 | 2.41 | 1.28 | 37.77M |
| July 01, 2025 | 1.03 | 1.18 | 1.18 | 1.54 | 0.91 | 12.51M |
| June 30, 2025 | 0.7 | 0.91 | 0.91 | 0.91 | 0.68 | 236,133 |
| June 27, 2025 | 0.78 | 0.71 | 0.71 | 0.78 | 0.7 | 23,100 |
| June 26, 2025 | 0.76 | 0.77 | 0.77 | 0.78 | 0.7 | 50,339 |
| June 25, 2025 | 0.89 | 0.78 | 0.78 | 0.9 | 0.76 | 208,400 |
| June 24, 2025 | 0.78 | 0.87 | 0.87 | 0.93 | 0.76 | 321,252 |
| June 23, 2025 | 0.75 | 0.79 | 0.79 | 0.79 | 0.75 | 25,139 |
| June 20, 2025 | 0.83 | 0.78 | 0.78 | 0.85 | 0.75 | 84,000 |
| June 18, 2025 | 1.11 | 0.83 | 0.83 | 1.11 | 0.64 | 347,623 |
| June 17, 2025 | 1.11 | 1.11 | 1.11 | 1.13 | 1.08 | 244,229 |
| June 16, 2025 | 1.13 | 1.11 | 1.11 | 1.15 | 1.11 | 8,071 |
| June 13, 2025 | 1.27 | 1.14 | 1.14 | 1.27 | 0.98 | 90,842 |
| June 12, 2025 | 1.26 | 1.31 | 1.31 | 1.31 | 1.25 | 4,110 |
| June 11, 2025 | 1.31 | 1.23 | 1.23 | 1.32 | 1.23 | 7,159 |