4.85
+0.25(+5.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.59 | 4.85 | 4.85 | 4.86 | 4.44 | 921,145 |
| August 15, 2025 | 4.69 | 4.6 | 4.6 | 4.78 | 4.6 | 1.04M |
| August 14, 2025 | 4.73 | 4.66 | 4.66 | 4.83 | 4.57 | 795,638 |
| August 13, 2025 | 4.64 | 4.83 | 4.83 | 4.93 | 4.59 | 1.28M |
| August 12, 2025 | 4.54 | 4.57 | 4.57 | 4.72 | 4.51 | 1.13M |
| August 11, 2025 | 4.52 | 4.5 | 4.5 | 4.66 | 4.42 | 958,800 |
| August 08, 2025 | 4.58 | 4.51 | 4.51 | 4.62 | 4.35 | 1.15M |
| August 07, 2025 | 4.47 | 4.55 | 4.55 | 4.61 | 4.29 | 1.53M |
| August 06, 2025 | 4.17 | 4.41 | 4.41 | 4.44 | 3.84 | 3.63M |
| August 05, 2025 | 5.69 | 5.64 | 5.64 | 5.85 | 5.56 | 1.03M |
| August 04, 2025 | 5.46 | 5.57 | 5.57 | 5.58 | 5.36 | 677,200 |
| August 01, 2025 | 5.24 | 5.39 | 5.39 | 5.5 | 5.22 | 854,003 |
| July 31, 2025 | 5.49 | 5.48 | 5.48 | 5.64 | 5.41 | 726,934 |
| July 30, 2025 | 5.6 | 5.59 | 5.59 | 5.89 | 5.5 | 987,986 |
| July 29, 2025 | 6.24 | 5.58 | 5.58 | 6.32 | 5.57 | 1.4M |
| July 28, 2025 | 6.57 | 6.15 | 6.15 | 6.57 | 6.15 | 868,500 |
| July 25, 2025 | 6.7 | 6.49 | 6.49 | 6.7 | 6.4 | 590,839 |
| July 24, 2025 | 6.76 | 6.71 | 6.71 | 6.94 | 6.69 | 667,072 |
| July 23, 2025 | 6.55 | 6.76 | 6.76 | 6.78 | 6.46 | 854,900 |
| July 22, 2025 | 6.15 | 6.43 | 6.43 | 6.48 | 6.09 | 1.02M |
| July 21, 2025 | 6.27 | 6.2 | 6.2 | 6.46 | 6.12 | 893,600 |
| July 18, 2025 | 6.6 | 6.19 | 6.19 | 6.67 | 6.12 | 825,915 |
| July 17, 2025 | 6.42 | 6.48 | 6.48 | 6.65 | 6.36 | 929,800 |
| July 16, 2025 | 6.37 | 6.41 | 6.41 | 6.43 | 6.19 | 916,200 |
| July 15, 2025 | 6.54 | 6.31 | 6.31 | 6.6 | 6.19 | 990,300 |
| July 14, 2025 | 6.31 | 6.47 | 6.47 | 6.49 | 6.25 | 1.03M |
| July 11, 2025 | 6.83 | 6.37 | 6.37 | 6.86 | 6.35 | 1.23M |
| July 10, 2025 | 7.2 | 6.92 | 6.92 | 7.32 | 6.61 | 1.42M |
| July 09, 2025 | 6.92 | 7.16 | 7.16 | 7.17 | 6.77 | 2.02M |
| July 08, 2025 | 6.68 | 6.86 | 6.86 | 6.86 | 6.52 | 1.45M |
| July 07, 2025 | 7.33 | 6.68 | 6.68 | 7.38 | 6.55 | 1.95M |
| July 03, 2025 | 7.6 | 7.45 | 7.45 | 7.79 | 7.28 | 1.04M |
| July 02, 2025 | 6.54 | 7.51 | 7.51 | 7.52 | 6.38 | 2.21M |
| July 01, 2025 | 6.51 | 6.57 | 6.57 | 6.71 | 6.27 | 1.22M |
| June 30, 2025 | 6.65 | 6.56 | 6.56 | 7.03 | 6.53 | 2.23M |
| June 27, 2025 | 6.35 | 6.58 | 6.58 | 6.6 | 6.2 | 9.94M |
| June 26, 2025 | 6.04 | 6.37 | 6.37 | 6.39 | 5.88 | 1.05M |
| June 25, 2025 | 6.17 | 6.03 | 6.03 | 6.18 | 5.91 | 853,310 |
| June 24, 2025 | 6.34 | 6.16 | 6.16 | 6.39 | 6.06 | 1.21M |
| June 23, 2025 | 6.32 | 6.21 | 6.21 | 6.39 | 6.01 | 1.21M |
| June 20, 2025 | 6.64 | 6.42 | 6.42 | 6.64 | 6.27 | 2.02M |
| June 18, 2025 | 6.26 | 6.53 | 6.53 | 6.71 | 6.06 | 1.29M |
| June 17, 2025 | 6.39 | 6.23 | 6.23 | 6.72 | 6.22 | 1.38M |
| June 16, 2025 | 6.12 | 6.45 | 6.45 | 6.66 | 5.98 | 1.47M |
| June 13, 2025 | 5.8 | 6.01 | 6.01 | 6.23 | 5.71 | 1.53M |
| June 12, 2025 | 5.78 | 5.81 | 5.81 | 5.98 | 5.72 | 861,147 |
| June 11, 2025 | 5.6 | 5.86 | 5.86 | 6.07 | 5.5 | 1.06M |
| June 10, 2025 | 5.4 | 5.53 | 5.53 | 5.65 | 5.31 | 951,800 |
| June 09, 2025 | 5.3 | 5.4 | 5.4 | 5.45 | 5.11 | 775,396 |
| June 06, 2025 | 5.17 | 5.21 | 5.21 | 5.45 | 5.03 | 741,465 |
| June 05, 2025 | 5.15 | 5.06 | 5.06 | 5.39 | 4.95 | 972,543 |
| June 04, 2025 | 4.92 | 5.15 | 5.15 | 5.24 | 4.86 | 934,100 |
| June 03, 2025 | 4.91 | 4.88 | 4.88 | 4.99 | 4.64 | 617,320 |
| June 02, 2025 | 4.64 | 4.83 | 4.83 | 4.99 | 4.63 | 753,212 |
| May 30, 2025 | 4.55 | 4.63 | 4.63 | 4.72 | 4.47 | 463,546 |
| May 29, 2025 | 4.72 | 4.59 | 4.59 | 4.78 | 4.52 | 554,736 |
| May 28, 2025 | 4.72 | 4.7 | 4.7 | 4.84 | 4.62 | 617,714 |
| May 27, 2025 | 4.89 | 4.69 | 4.69 | 5.06 | 4.68 | 528,800 |
| May 23, 2025 | 4.46 | 4.78 | 4.78 | 4.83 | 4.44 | 484,424 |
| May 22, 2025 | 4.68 | 4.62 | 4.62 | 4.72 | 4.5 | 434,328 |