4.30
+0.05(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.3 | 4.3 | 4.3 | 4.59 | 4.26 | 101,021 |
| August 15, 2025 | 4.01 | 4.25 | 4.25 | 4.3 | 4 | 60,231 |
| August 14, 2025 | 4.13 | 4 | 4 | 4.13 | 3.75 | 28,546 |
| August 13, 2025 | 4.33 | 4.12 | 4.12 | 4.33 | 4.07 | 30,000 |
| August 12, 2025 | 4.95 | 4.26 | 4.26 | 4.95 | 4.04 | 65,000 |
| August 11, 2025 | 3.95 | 4.49 | 4.49 | 4.9 | 3.95 | 138,456 |
| August 08, 2025 | 3.4 | 3.9 | 3.9 | 4.07 | 3.21 | 151,167 |
| August 07, 2025 | 2.96 | 2.89 | 2.89 | 3.21 | 2.89 | 66,112 |
| August 06, 2025 | 3 | 3 | 3 | 3.29 | 2.95 | 15,800 |
| August 05, 2025 | 3.21 | 3.1 | 3.1 | 3.26 | 2.94 | 88,100 |
| August 04, 2025 | 3.1 | 3.24 | 3.24 | 3.25 | 2.89 | 90,514 |
| August 01, 2025 | 3.48 | 3.42 | 3.42 | 3.67 | 3.38 | 4,700 |
| July 31, 2025 | 3.45 | 3.55 | 3.55 | 3.77 | 3.45 | 23,200 |
| July 30, 2025 | 3.46 | 3.53 | 3.53 | 3.54 | 3.46 | 8,308 |
| July 29, 2025 | 3.74 | 3.47 | 3.47 | 3.74 | 3.46 | 9,409 |
| July 28, 2025 | 3.58 | 3.6 | 3.6 | 3.77 | 3.57 | 19,548 |
| July 25, 2025 | 3.56 | 3.57 | 3.57 | 3.8 | 3.42 | 22,949 |
| July 24, 2025 | 3.63 | 3.44 | 3.44 | 3.7 | 3.35 | 30,700 |
| July 23, 2025 | 3.46 | 3.53 | 3.53 | 3.67 | 3.46 | 11,900 |
| July 22, 2025 | 3.59 | 3.51 | 3.51 | 3.77 | 3.51 | 9,905 |
| July 21, 2025 | 3.64 | 3.57 | 3.57 | 3.81 | 3.52 | 22,836 |
| July 18, 2025 | 3.58 | 3.65 | 3.65 | 3.81 | 3.58 | 19,833 |
| July 17, 2025 | 3.61 | 3.58 | 3.58 | 3.75 | 3.51 | 12,700 |
| July 16, 2025 | 3.49 | 3.45 | 3.45 | 3.76 | 3.45 | 11,800 |
| July 15, 2025 | 3.81 | 3.53 | 3.53 | 3.81 | 3.48 | 26,500 |
| July 14, 2025 | 3.64 | 3.78 | 3.78 | 3.78 | 3.6 | 11,844 |
| July 11, 2025 | 3.71 | 3.6 | 3.6 | 3.78 | 3.6 | 24,300 |
| July 10, 2025 | 3.72 | 3.75 | 3.75 | 3.81 | 3.6 | 29,100 |
| July 09, 2025 | 3.8 | 3.73 | 3.73 | 4 | 3.6 | 55,508 |
| July 08, 2025 | 4 | 3.89 | 3.89 | 4.05 | 3.86 | 42,116 |
| July 07, 2025 | 4.07 | 4.08 | 4.08 | 4.25 | 3.87 | 64,807 |
| July 03, 2025 | 4 | 4.03 | 4.03 | 4.12 | 3.95 | 19,108 |
| July 02, 2025 | 4.03 | 3.98 | 3.98 | 4.1 | 3.91 | 14,107 |
| July 01, 2025 | 3.99 | 4.03 | 4.03 | 4.12 | 3.83 | 80,400 |
| June 30, 2025 | 3.91 | 4.09 | 4.09 | 4.2 | 3.86 | 64,926 |
| June 27, 2025 | 4.24 | 3.86 | 3.86 | 4.24 | 3.77 | 49,943 |
| June 26, 2025 | 4.09 | 4.24 | 4.24 | 4.39 | 4.09 | 68,842 |
| June 25, 2025 | 4.1 | 4.2 | 4.2 | 4.29 | 4 | 51,041 |
| June 24, 2025 | 4.29 | 4.16 | 4.16 | 4.29 | 4.06 | 39,600 |
| June 23, 2025 | 4.4 | 4.29 | 4.29 | 4.5 | 3.9 | 143,112 |
| June 20, 2025 | 3.6 | 5 | 5 | 5 | 3.45 | 220,165 |
| June 18, 2025 | 3.36 | 3.58 | 3.58 | 3.69 | 3.36 | 27,531 |
| June 17, 2025 | 3.35 | 3.78 | 3.78 | 3.78 | 3.35 | 33,451 |
| June 16, 2025 | 4.04 | 3.41 | 3.41 | 4.2 | 3.29 | 140,540 |
| June 13, 2025 | 4.09 | 3.87 | 3.87 | 4.09 | 3.6 | 59,200 |
| June 12, 2025 | 3.81 | 4.01 | 4.01 | 4.07 | 3.81 | 42,300 |
| June 11, 2025 | 3.99 | 3.8 | 3.8 | 4.06 | 3.71 | 73,018 |
| June 10, 2025 | 3.87 | 3.88 | 3.88 | 4.26 | 3.7 | 110,535 |
| June 09, 2025 | 3.45 | 3.81 | 3.81 | 3.89 | 3.44 | 79,000 |
| June 06, 2025 | 3.4 | 3.36 | 3.36 | 3.47 | 3.33 | 24,122 |
| June 05, 2025 | 3.32 | 3.4 | 3.4 | 3.45 | 3.26 | 17,400 |
| June 04, 2025 | 3.33 | 3.32 | 3.32 | 3.43 | 3.28 | 11,513 |
| June 03, 2025 | 3.25 | 3.27 | 3.27 | 3.66 | 3.19 | 69,800 |
| June 02, 2025 | 2.87 | 3.13 | 3.13 | 3.42 | 2.87 | 53,322 |
| May 30, 2025 | 2.61 | 2.72 | 2.72 | 2.72 | 2.56 | 17,011 |
| May 29, 2025 | 2.92 | 2.63 | 2.63 | 2.94 | 2.28 | 67,538 |
| May 28, 2025 | 3 | 2.92 | 2.92 | 3.15 | 2.9 | 15,807 |
| May 27, 2025 | 2.93 | 2.93 | 2.93 | 3.15 | 2.92 | 52,900 |
| May 23, 2025 | 2.62 | 2.92 | 2.92 | 2.96 | 2.62 | 75,079 |
| May 22, 2025 | 2.25 | 2.63 | 2.63 | 2.67 | 2.23 | 71,324 |