4.74
+0.1395(+3.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.67 | 4.74 | 4.74 | 4.84 | 4.67 | 62,228 |
| August 21, 2025 | 4.62 | 4.6 | 4.6 | 4.72 | 4.6 | 86,099 |
| August 20, 2025 | 4.52 | 4.64 | 4.64 | 4.68 | 4.31 | 86,437 |
| August 19, 2025 | 4.6 | 4.58 | 4.58 | 4.65 | 4.42 | 139,500 |
| August 18, 2025 | 4.48 | 4.75 | 4.75 | 4.83 | 4.26 | 1.91M |
| August 15, 2025 | 5.13 | 4.25 | 4.25 | 5.3 | 4.25 | 613,300 |
| August 14, 2025 | 5.31 | 5.54 | 5.54 | 5.58 | 5.31 | 40,532 |
| August 13, 2025 | 5.51 | 5.45 | 5.45 | 5.68 | 5.44 | 11,100 |
| August 12, 2025 | 5.6 | 5.56 | 5.56 | 5.96 | 5.56 | 6,563 |
| August 11, 2025 | 5.61 | 5.63 | 5.63 | 5.75 | 5.49 | 16,200 |
| August 08, 2025 | 5.69 | 5.54 | 5.54 | 5.82 | 5.51 | 22,638 |
| August 07, 2025 | 5.55 | 5.67 | 5.67 | 5.67 | 5.45 | 9,700 |
| August 06, 2025 | 5.5 | 5.51 | 5.51 | 5.66 | 5.41 | 9,611 |
| August 05, 2025 | 5.59 | 5.58 | 5.58 | 5.7 | 5.3 | 30,346 |
| August 04, 2025 | 5.51 | 5.69 | 5.69 | 5.81 | 5.37 | 26,800 |
| August 01, 2025 | 5.55 | 5.5 | 5.5 | 5.6 | 5.48 | 19,816 |
| July 31, 2025 | 5.52 | 5.55 | 5.55 | 5.71 | 5.5 | 36,100 |
| July 30, 2025 | 5.52 | 5.56 | 5.56 | 5.72 | 5.4 | 22,567 |
| July 29, 2025 | 5.72 | 5.46 | 5.46 | 5.75 | 5.46 | 39,317 |
| July 28, 2025 | 5.68 | 5.7 | 5.7 | 5.75 | 5.6 | 25,200 |
| July 25, 2025 | 5.84 | 5.68 | 5.68 | 5.91 | 5.65 | 8,148 |
| July 24, 2025 | 5.8 | 5.9 | 5.9 | 6.04 | 5.77 | 44,300 |
| July 23, 2025 | 5.77 | 5.83 | 5.83 | 5.9 | 5.7 | 14,908 |
| July 22, 2025 | 5.63 | 5.87 | 5.87 | 5.87 | 5.59 | 25,900 |
| July 21, 2025 | 5.68 | 5.55 | 5.55 | 5.8 | 5.54 | 23,200 |
| July 18, 2025 | 5.72 | 5.64 | 5.64 | 5.86 | 5.6 | 31,478 |
| July 17, 2025 | 5.75 | 5.7 | 5.7 | 5.85 | 5.64 | 40,100 |
| July 16, 2025 | 5.74 | 5.76 | 5.76 | 6.02 | 5.74 | 108,800 |
| July 15, 2025 | 5.66 | 5.7 | 5.7 | 5.91 | 5.56 | 50,203 |
| July 14, 2025 | 5.85 | 5.75 | 5.75 | 5.89 | 5.75 | 19,211 |
| July 11, 2025 | 5.88 | 5.81 | 5.81 | 6.09 | 5.81 | 25,739 |
| July 10, 2025 | 5.78 | 6.08 | 6.08 | 6.08 | 5.78 | 48,000 |
| July 09, 2025 | 5.93 | 5.9 | 5.9 | 6.07 | 5.86 | 16,110 |
| July 08, 2025 | 5.79 | 6 | 6 | 6.12 | 5.79 | 7,300 |
| July 07, 2025 | 5.87 | 6.09 | 6.09 | 6.22 | 5.85 | 49,800 |
| July 03, 2025 | 6.06 | 5.98 | 5.98 | 6.06 | 5.93 | 10,409 |
| July 02, 2025 | 6.16 | 6.09 | 6.09 | 6.16 | 5.96 | 13,905 |
| July 01, 2025 | 5.93 | 6.1 | 6.1 | 6.24 | 5.93 | 55,416 |
| June 30, 2025 | 6.03 | 5.9 | 5.9 | 6.1 | 5.87 | 30,706 |
| June 27, 2025 | 6.19 | 6 | 6 | 6.22 | 5.84 | 47,712 |
| June 26, 2025 | 5.96 | 6.15 | 6.15 | 6.17 | 5.85 | 41,706 |
| June 25, 2025 | 6.31 | 6 | 6 | 6.31 | 6 | 17,400 |
| June 24, 2025 | 6 | 6.2 | 6.2 | 6.41 | 5.99 | 44,400 |
| June 23, 2025 | 6.3 | 6.01 | 6.01 | 6.35 | 6 | 22,036 |
| June 20, 2025 | 6.74 | 6.35 | 6.35 | 6.74 | 6.32 | 13,200 |
| June 18, 2025 | 6.71 | 6.74 | 6.74 | 6.93 | 6.69 | 17,613 |
| June 17, 2025 | 6.8 | 6.79 | 6.79 | 6.95 | 6.7 | 28,944 |
| June 16, 2025 | 6.55 | 6.78 | 6.78 | 7.02 | 6.55 | 42,400 |
| June 13, 2025 | 6.24 | 6.54 | 6.54 | 6.66 | 6.24 | 25,800 |
| June 12, 2025 | 6.53 | 6.33 | 6.33 | 6.78 | 6.25 | 67,600 |
| June 11, 2025 | 6.81 | 6.79 | 6.79 | 7.39 | 6.51 | 132,800 |
| June 10, 2025 | 5.8 | 6.75 | 6.75 | 6.9 | 5.8 | 143,800 |
| June 09, 2025 | 5.61 | 5.75 | 5.75 | 5.76 | 5.52 | 31,900 |
| June 06, 2025 | 5.64 | 5.57 | 5.57 | 5.84 | 5.55 | 15,700 |
| June 05, 2025 | 5.62 | 5.66 | 5.66 | 5.69 | 5.5 | 20,711 |
| June 04, 2025 | 5.53 | 5.52 | 5.52 | 5.62 | 5.48 | 21,792 |
| June 03, 2025 | 5.55 | 5.48 | 5.48 | 5.77 | 5.46 | 61,800 |
| June 02, 2025 | 5.25 | 5.49 | 5.49 | 5.85 | 5.25 | 61,028 |
| May 30, 2025 | 5.31 | 5.27 | 5.27 | 5.45 | 5.16 | 70,339 |
| May 29, 2025 | 5.27 | 5.33 | 5.33 | 5.36 | 5.11 | 14,900 |