4.35
-0.127(-2.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.75 | 4.48 | 4.48 | 4.88 | 4.48 | 407,713 |
| August 14, 2025 | 4.61 | 4.77 | 4.77 | 4.83 | 4.57 | 406,928 |
| August 13, 2025 | 4.38 | 4.65 | 4.65 | 4.79 | 4.36 | 470,500 |
| August 12, 2025 | 4.36 | 4.34 | 4.34 | 4.6 | 4.32 | 710,551 |
| August 11, 2025 | 4.4 | 4.31 | 4.31 | 4.54 | 4.31 | 423,100 |
| August 08, 2025 | 4.54 | 4.4 | 4.4 | 4.55 | 4.38 | 430,594 |
| August 07, 2025 | 4.8 | 4.58 | 4.58 | 4.85 | 4.52 | 359,680 |
| August 06, 2025 | 4.72 | 4.74 | 4.74 | 4.76 | 4.61 | 240,250 |
| August 05, 2025 | 4.56 | 4.7 | 4.7 | 4.73 | 4.42 | 304,208 |
| August 04, 2025 | 4.63 | 4.56 | 4.56 | 4.68 | 4.51 | 315,226 |
| August 01, 2025 | 4.75 | 4.54 | 4.54 | 4.76 | 4.52 | 473,830 |
| July 31, 2025 | 4.93 | 4.8 | 4.8 | 5.02 | 4.73 | 475,732 |
| July 30, 2025 | 5.07 | 5.02 | 5.02 | 5.23 | 4.96 | 438,826 |
| July 29, 2025 | 5.44 | 5.01 | 5.01 | 5.46 | 4.96 | 567,889 |
| July 28, 2025 | 5.51 | 5.44 | 5.44 | 5.52 | 5.17 | 427,598 |
| July 25, 2025 | 5.68 | 5.44 | 5.44 | 5.72 | 5.31 | 483,681 |
| July 24, 2025 | 6 | 5.71 | 5.71 | 6 | 5.61 | 557,519 |
| July 23, 2025 | 6.61 | 6.01 | 6.01 | 6.61 | 5.8 | 1.89M |
| July 22, 2025 | 6.03 | 6.94 | 6.94 | 7.23 | 5.52 | 6.61M |
| July 21, 2025 | 5.24 | 5.22 | 5.22 | 5.67 | 5.18 | 548,000 |
| July 18, 2025 | 5.37 | 5.15 | 5.14 | 5.41 | 5.12 | 316,419 |
| July 17, 2025 | 5.17 | 5.29 | 5.29 | 5.38 | 5.14 | 367,442 |
| July 16, 2025 | 5.15 | 5.22 | 5.22 | 5.45 | 5.09 | 452,441 |
| July 15, 2025 | 5.07 | 5.04 | 5.04 | 5.1 | 4.93 | 383,933 |
| July 14, 2025 | 4.93 | 4.99 | 4.99 | 5.01 | 4.87 | 256,241 |
| July 11, 2025 | 5.16 | 4.98 | 4.98 | 5.16 | 4.9 | 322,600 |
| July 10, 2025 | 5.19 | 5.17 | 5.17 | 5.33 | 5.13 | 297,037 |
| July 09, 2025 | 4.98 | 5.14 | 5.14 | 5.2 | 4.85 | 318,641 |
| July 08, 2025 | 5.03 | 5 | 5 | 5.16 | 4.95 | 495,636 |
| July 07, 2025 | 4.82 | 5.05 | 5.05 | 5.14 | 4.8 | 748,230 |
| July 03, 2025 | 4.8 | 4.89 | 4.89 | 4.98 | 4.8 | 374,700 |
| July 02, 2025 | 4.32 | 4.83 | 4.83 | 4.84 | 4.25 | 1.05M |
| July 01, 2025 | 4.4 | 4.28 | 4.28 | 4.43 | 4.17 | 800,550 |
| June 30, 2025 | 4.38 | 4.43 | 4.43 | 4.5 | 4.35 | 357,000 |
| June 27, 2025 | 4.57 | 4.43 | 4.43 | 4.72 | 4.37 | 755,340 |
| June 26, 2025 | 4.22 | 4.57 | 4.57 | 4.69 | 4.17 | 1.62M |
| June 25, 2025 | 3.97 | 4.18 | 4.18 | 4.23 | 3.92 | 788,691 |
| June 24, 2025 | 3.81 | 3.97 | 3.97 | 4.01 | 3.74 | 886,721 |
| June 23, 2025 | 3.8 | 3.74 | 3.74 | 3.81 | 3.66 | 530,313 |
| June 20, 2025 | 3.86 | 3.89 | 3.89 | 3.92 | 3.67 | 648,385 |
| June 18, 2025 | 3.75 | 3.74 | 3.74 | 3.9 | 3.73 | 661,463 |
| June 17, 2025 | 4 | 3.76 | 3.76 | 4.07 | 3.75 | 1.17M |
| June 16, 2025 | 3.98 | 4 | 4 | 4.06 | 3.91 | 773,331 |
| June 13, 2025 | 4.09 | 3.98 | 3.98 | 4.18 | 3.95 | 997,128 |
| June 12, 2025 | 4.04 | 4.13 | 4.13 | 4.31 | 3.97 | 2.3M |
| June 11, 2025 | 4.2 | 4.06 | 4.06 | 4.21 | 4.01 | 1.18M |
| June 10, 2025 | 4.69 | 4.15 | 4.15 | 4.75 | 4.1 | 3.83M |
| June 09, 2025 | 5.16 | 4.65 | 4.65 | 5.4 | 4.62 | 6.01M |
| June 06, 2025 | 6.67 | 6.86 | 6.86 | 6.92 | 6.51 | 1.33M |
| June 05, 2025 | 6.4 | 6.59 | 6.59 | 7.02 | 6.4 | 584,700 |
| June 04, 2025 | 6 | 6.36 | 6.36 | 6.39 | 5.93 | 412,415 |
| June 03, 2025 | 5.77 | 5.94 | 5.95 | 6.15 | 5.62 | 444,472 |
| June 02, 2025 | 6.12 | 5.76 | 5.76 | 6.18 | 5.6 | 500,700 |
| May 30, 2025 | 5.91 | 6.08 | 6.08 | 6.1 | 5.8 | 286,830 |
| May 29, 2025 | 6.27 | 6.03 | 6.03 | 6.4 | 5.93 | 244,239 |
| May 28, 2025 | 5.9 | 6.19 | 6.19 | 6.28 | 5.8 | 278,500 |
| May 27, 2025 | 5.77 | 5.85 | 5.85 | 5.94 | 5.67 | 315,422 |
| May 23, 2025 | 5.74 | 5.7 | 5.7 | 5.82 | 5.6 | 342,165 |
| May 22, 2025 | 5.7 | 5.91 | 5.91 | 6.04 | 5.67 | 366,700 |
| May 21, 2025 | 6.05 | 5.72 | 5.72 | 6.06 | 5.72 | 356,825 |