4.89
+0.42(+9.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.54 | 4.89 | 4.89 | 4.95 | 4.51 | 1.26M |
| August 21, 2025 | 4.54 | 4.47 | 4.47 | 4.58 | 4.44 | 388,000 |
| August 20, 2025 | 4.41 | 4.58 | 4.58 | 4.62 | 4.41 | 362,900 |
| August 19, 2025 | 4.67 | 4.48 | 4.48 | 4.75 | 4.46 | 490,648 |
| August 18, 2025 | 4.74 | 4.58 | 4.58 | 4.75 | 4.55 | 307,248 |
| August 15, 2025 | 4.71 | 4.73 | 4.73 | 4.89 | 4.69 | 520,504 |
| August 14, 2025 | 4.84 | 4.7 | 4.7 | 4.86 | 4.65 | 488,407 |
| August 13, 2025 | 4.99 | 4.91 | 4.91 | 5 | 4.82 | 592,500 |
| August 12, 2025 | 4.62 | 4.89 | 4.89 | 4.94 | 4.46 | 875,598 |
| August 11, 2025 | 4.59 | 4.62 | 4.62 | 4.82 | 4.51 | 756,800 |
| August 08, 2025 | 4.06 | 4.56 | 4.56 | 4.67 | 3.58 | 1.4M |
| August 07, 2025 | 4.52 | 4.52 | 4.52 | 4.72 | 4.46 | 835,300 |
| August 06, 2025 | 4.56 | 4.5 | 4.5 | 4.59 | 4.47 | 832,000 |
| August 05, 2025 | 4.64 | 4.53 | 4.53 | 4.67 | 4.5 | 462,405 |
| August 04, 2025 | 4.56 | 4.6 | 4.6 | 4.69 | 4.48 | 742,336 |
| August 01, 2025 | 4.55 | 4.51 | 4.51 | 4.61 | 4.36 | 1.55M |
| July 31, 2025 | 4.6 | 4.62 | 4.62 | 4.63 | 4.57 | 434,713 |
| July 30, 2025 | 4.78 | 4.66 | 4.66 | 4.82 | 4.59 | 486,528 |
| July 29, 2025 | 5.05 | 4.77 | 4.77 | 5.08 | 4.76 | 321,675 |
| July 28, 2025 | 5.05 | 5.02 | 5.02 | 5.15 | 4.92 | 610,435 |
| July 25, 2025 | 4.79 | 5.03 | 5.03 | 5.04 | 4.67 | 1.35M |
| July 24, 2025 | 4.96 | 4.75 | 4.75 | 4.96 | 4.74 | 506,701 |
| July 23, 2025 | 4.91 | 4.98 | 4.98 | 5.01 | 4.82 | 646,411 |
| July 22, 2025 | 4.56 | 4.82 | 4.82 | 4.91 | 4.56 | 774,827 |
| July 21, 2025 | 4.41 | 4.56 | 4.56 | 4.59 | 4.3 | 957,600 |
| July 18, 2025 | 4.45 | 4.37 | 4.37 | 4.48 | 4.32 | 347,413 |
| July 17, 2025 | 4.45 | 4.36 | 4.36 | 4.49 | 4.29 | 841,078 |
| July 16, 2025 | 4.05 | 4.47 | 4.47 | 4.47 | 4.01 | 1.03M |
| July 15, 2025 | 3.9 | 4.03 | 4.03 | 4.28 | 3.77 | 2.82M |
| July 14, 2025 | 4.28 | 4.49 | 4.49 | 4.53 | 4.28 | 832,924 |
| July 11, 2025 | 4.37 | 4.3 | 4.3 | 4.41 | 4.28 | 525,700 |
| July 10, 2025 | 4.44 | 4.4 | 4.4 | 4.59 | 4.38 | 636,442 |
| July 09, 2025 | 4.63 | 4.46 | 4.46 | 4.7 | 4.44 | 743,409 |
| July 08, 2025 | 4.4 | 4.63 | 4.63 | 4.64 | 4.28 | 1.15M |
| July 07, 2025 | 4.25 | 4.25 | 4.25 | 4.33 | 4.17 | 1.31M |
| July 03, 2025 | 4.08 | 4.25 | 4.25 | 4.25 | 4.01 | 494,600 |
| July 02, 2025 | 3.79 | 4.05 | 4.05 | 4.09 | 3.76 | 763,203 |
| July 01, 2025 | 3.63 | 3.78 | 3.78 | 3.88 | 3.59 | 934,515 |
| June 30, 2025 | 3.67 | 3.66 | 3.66 | 3.77 | 3.62 | 1.67M |
| June 27, 2025 | 3.6 | 3.67 | 3.67 | 3.73 | 3.54 | 2.22M |
| June 26, 2025 | 3.54 | 3.61 | 3.61 | 3.69 | 3.52 | 910,200 |
| June 25, 2025 | 3.46 | 3.54 | 3.54 | 3.69 | 3.37 | 951,312 |
| June 24, 2025 | 3.37 | 3.46 | 3.46 | 3.48 | 3.3 | 712,200 |
| June 23, 2025 | 3.19 | 3.34 | 3.34 | 3.34 | 3.13 | 668,158 |
| June 20, 2025 | 3.3 | 3.23 | 3.23 | 3.36 | 3.22 | 1.49M |
| June 18, 2025 | 3.13 | 3.27 | 3.27 | 3.31 | 3.08 | 656,498 |
| June 17, 2025 | 3.17 | 3.13 | 3.13 | 3.27 | 3.1 | 526,900 |
| June 16, 2025 | 3.11 | 3.24 | 3.24 | 3.26 | 3.08 | 596,200 |
| June 13, 2025 | 3.11 | 3.07 | 3.07 | 3.19 | 3.07 | 494,814 |
| June 12, 2025 | 3.21 | 3.17 | 3.17 | 3.28 | 3.11 | 898,200 |
| June 11, 2025 | 3.53 | 3.25 | 3.25 | 3.56 | 3.23 | 906,300 |
| June 10, 2025 | 3.43 | 3.47 | 3.47 | 3.6 | 3.32 | 1.11M |
| June 09, 2025 | 3.38 | 3.44 | 3.44 | 3.71 | 3.35 | 2.25M |
| June 06, 2025 | 2.96 | 3.03 | 3.03 | 3.14 | 2.94 | 1.22M |
| June 05, 2025 | 2.86 | 2.88 | 2.88 | 2.98 | 2.82 | 741,119 |
| June 04, 2025 | 2.8 | 2.86 | 2.86 | 2.88 | 2.74 | 763,828 |
| June 03, 2025 | 2.69 | 2.81 | 2.81 | 2.84 | 2.61 | 1.06M |
| June 02, 2025 | 2.75 | 2.66 | 2.66 | 2.82 | 2.65 | 1.19M |
| May 30, 2025 | 2.83 | 2.74 | 2.74 | 2.88 | 2.73 | 806,613 |
| May 29, 2025 | 2.88 | 2.85 | 2.85 | 2.91 | 2.81 | 814,885 |