4.61
-0.425(-8.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.16 | 5.03 | 5.03 | 5.22 | 4.99 | 430,642 |
| September 04, 2025 | 5.14 | 5.11 | 5.11 | 5.19 | 4.93 | 411,000 |
| September 03, 2025 | 5.1 | 5.13 | 5.13 | 5.44 | 5.05 | 652,706 |
| September 02, 2025 | 5.05 | 5.11 | 5.11 | 5.38 | 4.98 | 817,700 |
| August 29, 2025 | 5.03 | 5.04 | 5.04 | 5.04 | 4.91 | 378,843 |
| August 28, 2025 | 5.1 | 4.97 | 4.97 | 5.13 | 4.93 | 416,132 |
| August 27, 2025 | 5.14 | 5.1 | 5.1 | 5.15 | 4.96 | 568,648 |
| August 26, 2025 | 5.01 | 5.18 | 5.18 | 5.22 | 4.9 | 639,543 |
| August 25, 2025 | 5.3 | 4.99 | 4.99 | 5.33 | 4.9 | 525,846 |
| August 22, 2025 | 5.23 | 5.25 | 5.25 | 5.37 | 5.04 | 671,900 |
| August 21, 2025 | 5.09 | 5.22 | 5.22 | 5.4 | 5.08 | 820,742 |
| August 20, 2025 | 5.08 | 5.11 | 5.11 | 5.22 | 4.96 | 687,541 |
| August 19, 2025 | 5 | 5.09 | 5.09 | 5.32 | 4.84 | 1.26M |
| August 18, 2025 | 5.81 | 5.01 | 5.01 | 6.07 | 4.81 | 1.54M |
| August 15, 2025 | 5.36 | 5.73 | 5.73 | 5.81 | 5.29 | 1.02M |
| August 14, 2025 | 5.08 | 5.32 | 5.32 | 5.45 | 5.08 | 634,702 |
| August 13, 2025 | 4.89 | 5.3 | 5.3 | 5.44 | 4.87 | 1.73M |
| August 12, 2025 | 4.91 | 4.87 | 4.87 | 4.98 | 4.66 | 1.64M |
| August 11, 2025 | 3.72 | 4.85 | 4.85 | 5.06 | 3.71 | 3.95M |
| August 08, 2025 | 3.05 | 3.69 | 3.69 | 3.75 | 3.05 | 1.35M |
| August 07, 2025 | 3.29 | 3.29 | 3.29 | 3.32 | 3.22 | 504,800 |
| August 06, 2025 | 3.22 | 3.25 | 3.25 | 3.27 | 3.13 | 341,200 |
| August 05, 2025 | 3.16 | 3.22 | 3.22 | 3.25 | 3.05 | 357,515 |
| August 04, 2025 | 3.08 | 3.18 | 3.18 | 3.22 | 3.04 | 279,641 |
| August 01, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.03 | 230,921 |
| July 31, 2025 | 3.16 | 3.11 | 3.11 | 3.17 | 3.07 | 293,300 |
| July 30, 2025 | 3.19 | 3.16 | 3.16 | 3.29 | 3.16 | 206,161 |
| July 29, 2025 | 3.34 | 3.18 | 3.18 | 3.36 | 3.18 | 323,967 |
| July 28, 2025 | 3.33 | 3.34 | 3.34 | 3.41 | 3.32 | 348,623 |
| July 25, 2025 | 3.4 | 3.28 | 3.28 | 3.4 | 3.23 | 300,336 |
| July 24, 2025 | 3.45 | 3.4 | 3.4 | 3.48 | 3.39 | 159,224 |
| July 23, 2025 | 3.47 | 3.45 | 3.45 | 3.52 | 3.4 | 304,700 |
| July 22, 2025 | 3.41 | 3.47 | 3.47 | 3.52 | 3.4 | 336,622 |
| July 21, 2025 | 3.42 | 3.41 | 3.41 | 3.55 | 3.36 | 420,269 |
| July 18, 2025 | 3.4 | 3.4 | 3.4 | 3.42 | 3.34 | 395,500 |
| July 17, 2025 | 3.43 | 3.36 | 3.36 | 3.5 | 3.35 | 303,934 |
| July 16, 2025 | 3.46 | 3.44 | 3.44 | 3.54 | 3.42 | 301,282 |
| July 15, 2025 | 3.53 | 3.46 | 3.46 | 3.63 | 3.46 | 496,219 |
| July 14, 2025 | 3.36 | 3.45 | 3.45 | 3.49 | 3.36 | 218,200 |
| July 11, 2025 | 3.51 | 3.39 | 3.39 | 3.51 | 3.39 | 300,719 |
| July 10, 2025 | 3.59 | 3.52 | 3.52 | 3.6 | 3.51 | 186,738 |
| July 09, 2025 | 3.6 | 3.6 | 3.6 | 3.68 | 3.49 | 357,507 |
| July 08, 2025 | 3.56 | 3.59 | 3.59 | 3.6 | 3.49 | 395,248 |
| July 07, 2025 | 3.57 | 3.54 | 3.54 | 3.61 | 3.52 | 514,100 |
| July 03, 2025 | 3.56 | 3.58 | 3.58 | 3.61 | 3.53 | 127,438 |
| July 02, 2025 | 3.58 | 3.56 | 3.56 | 3.64 | 3.55 | 244,222 |
| July 01, 2025 | 3.45 | 3.59 | 3.59 | 3.65 | 3.44 | 586,807 |
| June 30, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.33 | 374,500 |
| June 27, 2025 | 3.33 | 3.33 | 3.33 | 3.38 | 3.26 | 699,742 |
| June 26, 2025 | 3.33 | 3.31 | 3.31 | 3.38 | 3.28 | 259,837 |
| June 25, 2025 | 3.38 | 3.31 | 3.31 | 3.38 | 3.25 | 209,000 |
| June 24, 2025 | 3.39 | 3.36 | 3.36 | 3.39 | 3.32 | 190,500 |
| June 23, 2025 | 3.19 | 3.35 | 3.35 | 3.38 | 3.19 | 323,100 |
| June 20, 2025 | 3.47 | 3.2 | 3.2 | 3.48 | 3.19 | 314,764 |
| June 18, 2025 | 3.4 | 3.4 | 3.4 | 3.47 | 3.38 | 227,000 |
| June 17, 2025 | 3.4 | 3.43 | 3.43 | 3.5 | 3.39 | 210,811 |
| June 16, 2025 | 3.4 | 3.45 | 3.45 | 3.5 | 3.35 | 228,800 |
| June 13, 2025 | 3.5 | 3.35 | 3.35 | 3.55 | 3.34 | 318,751 |
| June 12, 2025 | 3.53 | 3.56 | 3.56 | 3.6 | 3.43 | 165,142 |
| June 11, 2025 | 3.61 | 3.54 | 3.54 | 3.7 | 3.54 | 183,100 |