4.75
+0.04(+0.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5 | 4.71 | 4.71 | 5 | 4.7 | 14,019 |
| August 14, 2025 | 4.7 | 5.02 | 5.02 | 5.09 | 4.7 | 4,602 |
| August 13, 2025 | 4.94 | 4.65 | 4.65 | 5 | 4.65 | 24,856 |
| August 12, 2025 | 5.25 | 5 | 5 | 5.25 | 4.96 | 3,221 |
| August 11, 2025 | 5.14 | 5 | 5 | 5.14 | 5 | 4,238 |
| August 08, 2025 | 5.14 | 5.07 | 5.07 | 5.44 | 4.91 | 24,804 |
| August 07, 2025 | 5.26 | 5.15 | 5.15 | 5.4 | 5.14 | 10,900 |
| August 06, 2025 | 5.44 | 5.31 | 5.31 | 5.45 | 5.31 | 12,400 |
| August 05, 2025 | 5.41 | 5.48 | 5.48 | 5.58 | 5.22 | 8,600 |
| August 04, 2025 | 5.38 | 5.41 | 5.41 | 5.5 | 5.38 | 8,441 |
| August 01, 2025 | 5.45 | 5.33 | 5.33 | 5.55 | 5.33 | 6,137 |
| July 31, 2025 | 5.47 | 5.63 | 5.63 | 5.76 | 5.41 | 3,707 |
| July 30, 2025 | 5.29 | 5.57 | 5.57 | 5.61 | 5.29 | 8,014 |
| July 29, 2025 | 5.2 | 5.27 | 5.27 | 5.39 | 5.2 | 7,611 |
| July 28, 2025 | 5.69 | 5.26 | 5.26 | 5.8 | 5.22 | 14,406 |
| July 25, 2025 | 5.61 | 5.62 | 5.62 | 5.8 | 5.61 | 6,600 |
| July 24, 2025 | 6.01 | 5.61 | 5.61 | 6.15 | 5.6 | 22,700 |
| July 23, 2025 | 6.06 | 6.02 | 6.02 | 6.12 | 6.01 | 10,601 |
| July 22, 2025 | 6.11 | 6.08 | 6.08 | 6.19 | 6.07 | 5,200 |
| July 21, 2025 | 6.13 | 6.07 | 6.07 | 6.3 | 6.06 | 5,430 |
| July 18, 2025 | 6.4 | 6.21 | 6.21 | 6.4 | 6.21 | 3,329 |
| July 17, 2025 | 6.08 | 6.33 | 6.33 | 6.49 | 6.07 | 10,842 |
| July 16, 2025 | 6.18 | 6.11 | 6.11 | 6.29 | 6.1 | 8,800 |
| July 15, 2025 | 6.43 | 6.16 | 6.16 | 6.54 | 6.16 | 14,000 |
| July 14, 2025 | 6.4 | 6.55 | 6.55 | 6.83 | 6.3 | 19,000 |
| July 11, 2025 | 6.43 | 6.31 | 6.31 | 6.44 | 6.28 | 7,200 |
| July 10, 2025 | 6.45 | 6.44 | 6.44 | 6.49 | 6.34 | 5,200 |
| July 09, 2025 | 6.56 | 6.51 | 6.51 | 6.56 | 6.33 | 5,323 |
| July 08, 2025 | 6.66 | 6.56 | 6.56 | 6.68 | 6.26 | 10,616 |
| July 07, 2025 | 6.53 | 6.66 | 6.66 | 6.96 | 6.51 | 6,700 |
| July 03, 2025 | 6.91 | 6.53 | 6.53 | 6.91 | 6.52 | 15,700 |
| July 02, 2025 | 6.51 | 7 | 7 | 7 | 6.51 | 31,700 |
| July 01, 2025 | 6.9 | 6.61 | 6.61 | 6.92 | 6.53 | 13,643 |
| June 30, 2025 | 6.87 | 6.9 | 6.9 | 7.2 | 6.87 | 16,300 |
| June 27, 2025 | 6.95 | 7 | 7 | 7.19 | 6.65 | 4,500 |
| June 26, 2025 | 7.07 | 6.95 | 6.95 | 7.07 | 6.65 | 7,904 |
| June 25, 2025 | 7.02 | 6.84 | 6.84 | 7.99 | 6.36 | 321,800 |
| June 24, 2025 | 6.88 | 7.05 | 7.05 | 7.19 | 6.6 | 14,486 |
| June 23, 2025 | 7.36 | 6.91 | 6.91 | 9.15 | 4.66 | 483,500 |
| June 20, 2025 | 7.88 | 7.43 | 7.43 | 8.71 | 7.33 | 108,942 |
| June 18, 2025 | 8.29 | 7.88 | 7.88 | 8.29 | 7.77 | 46,220 |
| June 17, 2025 | 8.48 | 8.16 | 8.16 | 8.51 | 8.16 | 11,927 |
| June 16, 2025 | 8 | 8.7 | 8.7 | 8.75 | 8 | 20,711 |
| June 13, 2025 | 8.02 | 7.81 | 7.81 | 8.14 | 7.77 | 16,500 |
| June 12, 2025 | 8.42 | 7.98 | 7.98 | 8.42 | 7.77 | 37,543 |
| June 11, 2025 | 8.45 | 8.32 | 8.32 | 8.59 | 8.32 | 21,200 |
| June 10, 2025 | 8.45 | 8.45 | 8.45 | 8.6 | 8.32 | 15,406 |
| June 09, 2025 | 8.89 | 8.44 | 8.44 | 8.89 | 8.39 | 9,049 |
| June 06, 2025 | 8.91 | 8.89 | 8.89 | 9.23 | 8.89 | 48,433 |
| June 05, 2025 | 9.08 | 8.9 | 8.9 | 9.12 | 8.88 | 14,141 |
| June 04, 2025 | 8.7 | 9.08 | 9.08 | 9.09 | 8.49 | 24,300 |
| June 03, 2025 | 8.91 | 8.7 | 8.7 | 8.98 | 8.61 | 10,400 |
| June 02, 2025 | 8.61 | 8.58 | 8.58 | 9.16 | 8.58 | 26,142 |
| May 30, 2025 | 8.3 | 8.98 | 8.98 | 9 | 8.05 | 33,200 |
| May 29, 2025 | 9.09 | 8.2 | 8.2 | 9.37 | 7.94 | 48,476 |
| May 28, 2025 | 8.07 | 9.09 | 9.09 | 9.34 | 8.07 | 76,100 |
| May 27, 2025 | 7.05 | 7.74 | 7.74 | 8.41 | 6.99 | 76,800 |
| May 23, 2025 | 6.75 | 6.81 | 6.56 | 7.18 | 6.46 | 32,885 |
| May 22, 2025 | 6.29 | 6.44 | 6.44 | 6.54 | 6.26 | 12,500 |
| May 21, 2025 | 6.57 | 6.13 | 6.13 | 6.57 | 6.1 | 8,335 |