4.05
+0.135(+3.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.78 | 3.91 | 3.91 | 4.15 | 3.63 | 17,406 |
| September 04, 2025 | 3.66 | 3.67 | 3.67 | 3.95 | 3.32 | 54,214 |
| September 03, 2025 | 3.94 | 3.73 | 3.73 | 3.97 | 3.47 | 12,200 |
| September 02, 2025 | 3.99 | 3.97 | 3.97 | 4 | 3.84 | 8,001 |
| August 29, 2025 | 4.06 | 4.14 | 4.14 | 4.29 | 3.98 | 26,200 |
| August 28, 2025 | 4.12 | 4.06 | 4.06 | 4.2 | 3.62 | 34,600 |
| August 27, 2025 | 3.85 | 4.22 | 4.22 | 4.26 | 3.55 | 92,459 |
| August 26, 2025 | 2.84 | 3.85 | 3.85 | 4.35 | 2.71 | 1.03M |
| August 25, 2025 | 3.29 | 2.89 | 2.89 | 3.47 | 2.67 | 191,302 |
| August 22, 2025 | 2.8 | 3.49 | 3.49 | 3.49 | 2.22 | 300,300 |
| August 21, 2025 | 3 | 2.75 | 2.75 | 3 | 2.59 | 18,447 |
| August 20, 2025 | 3.09 | 3.09 | 3.09 | 3.15 | 2.83 | 5,950 |
| August 19, 2025 | 3.3 | 3.15 | 3.15 | 3.5 | 3.15 | 11,500 |
| August 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1,498 |
| August 15, 2025 | 3.76 | 3.56 | 3.56 | 3.8 | 2.88 | 11,000 |
| August 14, 2025 | 3.95 | 3.8 | 3.8 | 4.22 | 3.74 | 14,300 |
| August 13, 2025 | 4.17 | 4.04 | 4.04 | 4.21 | 4.03 | 17,100 |
| August 12, 2025 | 4.17 | 4.15 | 4.15 | 4.28 | 3.97 | 8,029 |
| August 11, 2025 | 4.31 | 4.44 | 4.44 | 4.5 | 4.15 | 15,191 |
| August 08, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 644 |
| August 07, 2025 | 4.29 | 4.4 | 4.4 | 4.82 | 4.29 | 8,300 |
| August 06, 2025 | 4.81 | 4.32 | 4.32 | 4.95 | 4.15 | 12,119 |
| August 05, 2025 | 5.04 | 4.91 | 4.91 | 5.04 | 4.91 | 516 |
| August 04, 2025 | 4.8 | 5.13 | 5.13 | 5.13 | 4.8 | 3,928 |
| August 01, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 19 |
| July 31, 2025 | 5.23 | 5.11 | 5.11 | 5.23 | 4.98 | 7,194 |
| July 30, 2025 | 4.92 | 4.94 | 4.94 | 5.07 | 4.92 | 4,255 |
| July 29, 2025 | 4.98 | 5.08 | 5.08 | 5.22 | 4.85 | 11,191 |
| July 28, 2025 | 5.22 | 5.01 | 5.01 | 5.39 | 5.01 | 5,400 |
| July 25, 2025 | 5.52 | 5.09 | 5.09 | 5.57 | 4.91 | 23,145 |
| July 24, 2025 | 5.75 | 5.46 | 5.46 | 5.76 | 5.46 | 4,000 |
| July 23, 2025 | 5.35 | 5.33 | 5.33 | 6.14 | 5.23 | 17,400 |
| July 22, 2025 | 6.04 | 5.55 | 5.55 | 6.04 | 5.32 | 5,500 |
| July 21, 2025 | 5.26 | 5.65 | 5.65 | 5.65 | 5.26 | 2,400 |
| July 18, 2025 | 5.65 | 5.9 | 5.9 | 5.9 | 5.25 | 17,900 |
| July 17, 2025 | 5.29 | 5.5 | 5.5 | 6.1 | 5 | 38,200 |
| July 16, 2025 | 5.6 | 5.2 | 5.2 | 5.91 | 4.97 | 20,300 |
| July 15, 2025 | 5.8 | 5.6 | 5.6 | 5.98 | 5.36 | 18,601 |
| July 14, 2025 | 6.01 | 5.98 | 5.98 | 6.01 | 5.43 | 25,400 |
| July 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 514 |
| July 10, 2025 | 6.04 | 6.11 | 6.11 | 6.11 | 6 | 2,600 |
| July 09, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.14 | 4,100 |
| July 08, 2025 | 5.92 | 6.25 | 6.25 | 6.27 | 5.92 | 5,004 |
| July 07, 2025 | 6.08 | 6.3 | 6.3 | 6.3 | 6 | 8,000 |
| July 03, 2025 | 6.14 | 6.08 | 6.08 | 6.27 | 6.08 | 900 |
| July 02, 2025 | 6.03 | 6 | 6 | 6.3 | 5.5 | 22,300 |
| July 01, 2025 | 6.34 | 6.26 | 6.26 | 6.34 | 5.95 | 4,741 |
| June 30, 2025 | 5.77 | 6.1 | 6.1 | 6.47 | 5.62 | 21,436 |
| June 27, 2025 | 5.71 | 5.75 | 5.75 | 5.91 | 5.4 | 10,400 |
| June 26, 2025 | 5.98 | 5.94 | 5.94 | 5.99 | 5.37 | 5,900 |
| June 25, 2025 | 6.13 | 5.93 | 5.93 | 6.13 | 5.52 | 5,218 |
| June 24, 2025 | 6.11 | 6.34 | 6.34 | 6.34 | 5.91 | 12,500 |
| June 23, 2025 | 6.12 | 5.71 | 5.71 | 6.21 | 5.53 | 9,141 |
| June 20, 2025 | 6.06 | 6.59 | 6.59 | 6.59 | 5.56 | 45,600 |
| June 18, 2025 | 5.45 | 5.52 | 5.52 | 5.98 | 5.45 | 1,729 |
| June 17, 2025 | 5.52 | 5.86 | 5.86 | 5.86 | 5.48 | 8,740 |
| June 16, 2025 | 5.53 | 5.86 | 5.86 | 5.86 | 5.52 | 1,979 |
| June 13, 2025 | 5.53 | 5.58 | 5.58 | 5.77 | 5.53 | 1,809 |
| June 12, 2025 | 5.52 | 5.87 | 5.87 | 6.2 | 5.52 | 22,400 |
| June 11, 2025 | 5.77 | 5.7 | 5.7 | 5.93 | 5.7 | 1,944 |
