4.51
-0.48(-9.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5.03 | 4.51 | 4.51 | 5.08 | 4.49 | 1.6M |
| August 15, 2025 | 4.99 | 4.99 | 4.99 | 5.37 | 4.93 | 1.01M |
| August 14, 2025 | 4.89 | 5.01 | 5.01 | 5.11 | 4.8 | 1.07M |
| August 13, 2025 | 4.35 | 5.04 | 5.04 | 5.1 | 4.33 | 3.1M |
| August 12, 2025 | 3.99 | 4.3 | 4.3 | 4.3 | 3.99 | 1.4M |
| August 11, 2025 | 4 | 3.85 | 3.85 | 4.57 | 3.6 | 2.5M |
| August 08, 2025 | 3.77 | 3.78 | 3.78 | 3.8 | 3.6 | 509,700 |
| August 07, 2025 | 3.77 | 3.74 | 3.74 | 3.8 | 3.66 | 310,372 |
| August 06, 2025 | 3.74 | 3.76 | 3.76 | 3.77 | 3.68 | 380,519 |
| August 05, 2025 | 3.6 | 3.72 | 3.72 | 3.82 | 3.6 | 931,200 |
| August 04, 2025 | 3.6 | 3.57 | 3.57 | 3.66 | 3.52 | 262,629 |
| August 01, 2025 | 3.52 | 3.51 | 3.51 | 3.55 | 3.41 | 331,000 |
| July 31, 2025 | 3.53 | 3.6 | 3.6 | 3.65 | 3.52 | 223,443 |
| July 30, 2025 | 3.56 | 3.57 | 3.57 | 3.64 | 3.52 | 360,657 |
| July 29, 2025 | 3.68 | 3.54 | 3.54 | 3.72 | 3.53 | 406,617 |
| July 28, 2025 | 3.86 | 3.71 | 3.71 | 3.89 | 3.71 | 266,300 |
| July 25, 2025 | 3.73 | 3.85 | 3.85 | 3.98 | 3.73 | 517,900 |
| July 24, 2025 | 3.83 | 3.73 | 3.73 | 3.92 | 3.73 | 547,100 |
| July 23, 2025 | 3.9 | 3.84 | 3.84 | 4.12 | 3.81 | 1.16M |
| July 22, 2025 | 3.6 | 3.8 | 3.8 | 3.83 | 3.58 | 788,729 |
| July 21, 2025 | 3.64 | 3.6 | 3.6 | 3.78 | 3.6 | 1.4M |
| July 18, 2025 | 3.51 | 3.63 | 3.63 | 3.66 | 3.51 | 946,429 |
| July 17, 2025 | 3.41 | 3.5 | 3.5 | 3.56 | 3.4 | 744,722 |
| July 16, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.3 | 558,800 |
| July 15, 2025 | 3.43 | 3.46 | 3.46 | 3.52 | 3.38 | 414,111 |
| July 14, 2025 | 3.38 | 3.4 | 3.4 | 3.41 | 3.31 | 383,801 |
| July 11, 2025 | 3.45 | 3.37 | 3.37 | 3.46 | 3.36 | 437,720 |
| July 10, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.41 | 383,376 |
| July 09, 2025 | 3.6 | 3.46 | 3.46 | 3.6 | 3.42 | 397,214 |
| July 08, 2025 | 3.44 | 3.56 | 3.56 | 3.69 | 3.44 | 1.35M |
| July 07, 2025 | 3.4 | 3.42 | 3.42 | 3.62 | 3.38 | 582,739 |
| July 03, 2025 | 3.4 | 3.36 | 3.36 | 3.42 | 3.33 | 229,400 |
| July 02, 2025 | 3.38 | 3.42 | 3.42 | 3.44 | 3.32 | 378,800 |
| July 01, 2025 | 3.35 | 3.42 | 3.42 | 3.43 | 3.32 | 444,743 |
| June 30, 2025 | 3.4 | 3.36 | 3.36 | 3.44 | 3.31 | 409,765 |
| June 27, 2025 | 3.4 | 3.4 | 3.4 | 3.47 | 3.32 | 1.97M |
| June 26, 2025 | 3.58 | 3.4 | 3.4 | 3.6 | 3.4 | 576,041 |
| June 25, 2025 | 3.64 | 3.56 | 3.56 | 3.77 | 3.55 | 780,825 |
| June 24, 2025 | 3.62 | 3.61 | 3.61 | 3.69 | 3.53 | 657,608 |
| June 23, 2025 | 3.54 | 3.6 | 3.6 | 3.72 | 3.43 | 1.09M |
| June 20, 2025 | 3.8 | 3.51 | 3.51 | 3.8 | 3.5 | 5.25M |
| June 18, 2025 | 3.66 | 3.88 | 3.88 | 3.93 | 3.48 | 2.06M |
| June 17, 2025 | 3.35 | 3.73 | 3.73 | 3.76 | 3.29 | 2.32M |
| June 16, 2025 | 3.25 | 3.36 | 3.36 | 3.51 | 3.24 | 1.71M |
| June 13, 2025 | 3.22 | 3.15 | 3.15 | 3.23 | 3.12 | 510,300 |
| June 12, 2025 | 3.44 | 3.27 | 3.27 | 3.44 | 3.27 | 515,246 |
| June 11, 2025 | 3.44 | 3.45 | 3.45 | 3.51 | 3.4 | 363,500 |
| June 10, 2025 | 3.5 | 3.42 | 3.42 | 3.5 | 3.37 | 622,600 |
| June 09, 2025 | 3.47 | 3.47 | 3.47 | 3.52 | 3.43 | 756,645 |
| June 06, 2025 | 3.41 | 3.45 | 3.45 | 3.48 | 3.36 | 565,300 |
| June 05, 2025 | 3.6 | 3.44 | 3.44 | 3.66 | 3.41 | 644,191 |
| June 04, 2025 | 3.59 | 3.59 | 3.59 | 3.63 | 3.53 | 465,900 |
| June 03, 2025 | 3.56 | 3.54 | 3.54 | 3.65 | 3.51 | 496,900 |
| June 02, 2025 | 3.54 | 3.47 | 3.47 | 3.64 | 3.47 | 652,809 |
| May 30, 2025 | 3.86 | 3.58 | 3.58 | 3.87 | 3.56 | 1.02M |
| May 29, 2025 | 4.09 | 3.91 | 3.91 | 4.16 | 3.9 | 757,029 |
| May 28, 2025 | 3.9 | 4.02 | 4.02 | 4.14 | 3.84 | 899,333 |
| May 27, 2025 | 4 | 3.9 | 3.9 | 4.08 | 3.77 | 1.14M |
| May 23, 2025 | 3.53 | 4.05 | 4.05 | 4.17 | 3.53 | 1.88M |
| May 22, 2025 | 3.72 | 3.61 | 3.61 | 3.72 | 3.54 | 772,302 |