4.97
+0.35(+7.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.65 | 4.97 | 4.97 | 5 | 4.58 | 508,699 |
| August 21, 2025 | 4.6 | 4.62 | 4.62 | 4.7 | 4.6 | 236,959 |
| August 20, 2025 | 4.7 | 4.59 | 4.59 | 4.7 | 4.45 | 390,715 |
| August 19, 2025 | 4.85 | 4.68 | 4.68 | 4.85 | 4.6 | 463,002 |
| August 18, 2025 | 4.88 | 4.88 | 4.88 | 5.04 | 4.74 | 372,930 |
| August 15, 2025 | 4.9 | 4.89 | 4.89 | 5.07 | 4.73 | 565,141 |
| August 14, 2025 | 5.03 | 4.9 | 4.9 | 5.07 | 4.8 | 538,731 |
| August 13, 2025 | 5.15 | 5.14 | 5.14 | 5.19 | 4.97 | 806,620 |
| August 12, 2025 | 4.87 | 4.79 | 4.79 | 5 | 4.62 | 783,109 |
| August 11, 2025 | 5.43 | 4.83 | 4.83 | 5.55 | 4.8 | 951,332 |
| August 08, 2025 | 5.1 | 5.19 | 5.19 | 5.54 | 5.01 | 506,097 |
| August 07, 2025 | 5.05 | 5.1 | 5.1 | 5.33 | 5.01 | 440,300 |
| August 06, 2025 | 5.02 | 4.98 | 4.98 | 5.18 | 4.81 | 274,485 |
| August 05, 2025 | 5.3 | 5.05 | 5.05 | 5.39 | 4.92 | 797,615 |
| August 04, 2025 | 5.06 | 5.12 | 5.12 | 5.3 | 4.88 | 488,133 |
| August 01, 2025 | 4.95 | 4.87 | 4.87 | 5 | 4.7 | 347,760 |
| July 31, 2025 | 5.08 | 5.15 | 5.15 | 5.26 | 5.04 | 272,700 |
| July 30, 2025 | 5.15 | 5.05 | 5.05 | 5.16 | 4.87 | 519,586 |
| July 29, 2025 | 6 | 5.05 | 5.05 | 6 | 4.94 | 1.02M |
| July 28, 2025 | 6.75 | 5.95 | 5.95 | 6.88 | 5.93 | 1.12M |
| July 25, 2025 | 6.6 | 6.74 | 6.74 | 6.87 | 6.21 | 583,295 |
| July 24, 2025 | 6.33 | 6.6 | 6.6 | 6.91 | 6.06 | 1.21M |
| July 23, 2025 | 6.09 | 6.2 | 6.2 | 6.85 | 5.75 | 2.52M |
| July 22, 2025 | 6.84 | 6.86 | 6.86 | 7.47 | 6.26 | 1.94M |
| July 21, 2025 | 6.54 | 6.55 | 6.55 | 8.25 | 6.21 | 8.36M |
| July 18, 2025 | 8.98 | 5.92 | 5.92 | 9 | 5.22 | 41.1M |
| July 17, 2025 | 3.65 | 4.5 | 4.5 | 4.5 | 3.65 | 460,174 |
| July 16, 2025 | 3.12 | 3.86 | 3.86 | 3.87 | 3.1 | 388,605 |
| July 15, 2025 | 2.9 | 3.07 | 3.07 | 3.2 | 2.9 | 133,721 |
| July 14, 2025 | 2.64 | 2.94 | 2.94 | 2.94 | 2.64 | 125,521 |
| July 11, 2025 | 2.74 | 2.69 | 2.69 | 2.74 | 2.64 | 11,204 |
| July 10, 2025 | 2.75 | 2.69 | 2.69 | 2.8 | 2.65 | 8,222 |
| July 09, 2025 | 2.64 | 2.75 | 2.75 | 2.75 | 2.64 | 4,600 |
| July 08, 2025 | 2.62 | 2.6 | 2.6 | 2.71 | 2.6 | 5,832 |
| July 07, 2025 | 2.63 | 2.62 | 2.62 | 2.79 | 2.6 | 14,600 |
| July 03, 2025 | 2.44 | 2.68 | 2.68 | 2.68 | 2.37 | 53,800 |
| July 02, 2025 | 2.37 | 2.4 | 2.4 | 2.52 | 2.36 | 13,400 |
| July 01, 2025 | 2.46 | 2.36 | 2.36 | 2.6 | 2.35 | 11,203 |
| June 30, 2025 | 2.82 | 2.47 | 2.47 | 3.15 | 2.32 | 165,417 |
| June 27, 2025 | 2.71 | 2.8 | 2.8 | 2.83 | 2.52 | 23,317 |
| June 26, 2025 | 2.49 | 2.69 | 2.69 | 2.95 | 2.47 | 112,300 |
| June 25, 2025 | 2.27 | 2.45 | 2.45 | 2.48 | 2.27 | 30,791 |
| June 24, 2025 | 2.2 | 2.27 | 2.27 | 2.3 | 2.2 | 4,200 |
| June 23, 2025 | 2.3 | 2.2 | 2.2 | 2.3 | 2.2 | 4,735 |
| June 20, 2025 | 2.27 | 2.2 | 2.2 | 2.32 | 2.2 | 13,500 |
| June 18, 2025 | 2.2 | 2.25 | 2.25 | 2.29 | 2.2 | 4,600 |
| June 17, 2025 | 2.26 | 2.25 | 2.25 | 2.26 | 2.25 | 609 |
| June 16, 2025 | 2.31 | 2.23 | 2.23 | 2.31 | 2.21 | 2,120 |
| June 13, 2025 | 2.23 | 2.29 | 2.29 | 2.33 | 2.23 | 5,300 |
| June 12, 2025 | 2.22 | 2.26 | 2.26 | 2.4 | 2.22 | 7,028 |
| June 11, 2025 | 2.23 | 2.33 | 2.33 | 2.34 | 2.23 | 11,340 |
| June 10, 2025 | 2.14 | 2.3 | 2.3 | 2.33 | 2.14 | 8,400 |
| June 09, 2025 | 2.19 | 2.21 | 2.21 | 2.25 | 2.18 | 7,320 |
| June 06, 2025 | 2.19 | 2.18 | 2.18 | 2.2 | 2.11 | 6,817 |
| June 05, 2025 | 2.13 | 2.15 | 2.15 | 2.15 | 2.13 | 7,757 |
| June 04, 2025 | 2.13 | 2.19 | 2.19 | 2.25 | 2.13 | 3,488 |
| June 03, 2025 | 2.18 | 2.15 | 2.15 | 2.23 | 2.15 | 1,489 |
| June 02, 2025 | 2.15 | 2.22 | 2.22 | 2.23 | 2.1 | 13,134 |
| May 30, 2025 | 2.16 | 2.24 | 2.24 | 2.24 | 2.08 | 1,719 |
| May 29, 2025 | 2.06 | 2.19 | 2.19 | 2.19 | 2.06 | 2,300 |