4.98
-0.105(-2.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.08 | 4.97 | 4.97 | 5.24 | 4.92 | 820,562 |
| September 04, 2025 | 5.35 | 5.08 | 5.08 | 5.46 | 5.07 | 501,238 |
| September 03, 2025 | 5.49 | 5.38 | 5.38 | 5.66 | 5.34 | 441,413 |
| September 02, 2025 | 5.41 | 5.46 | 5.46 | 5.67 | 5.33 | 519,764 |
| August 29, 2025 | 5.74 | 5.51 | 5.51 | 5.8 | 5.48 | 630,950 |
| August 28, 2025 | 5.58 | 5.72 | 5.72 | 5.99 | 5.41 | 1.33M |
| August 27, 2025 | 5.03 | 5.61 | 5.61 | 5.69 | 4.91 | 1.85M |
| August 26, 2025 | 5.1 | 5.04 | 5.04 | 5.11 | 4.76 | 1.33M |
| August 25, 2025 | 5.46 | 5.02 | 5.02 | 5.54 | 5.01 | 1.36M |
| August 22, 2025 | 5.75 | 5.51 | 5.51 | 5.8 | 5.5 | 805,900 |
| August 21, 2025 | 6.07 | 5.71 | 5.71 | 6.08 | 5.56 | 1.2M |
| August 20, 2025 | 6.26 | 6.1 | 6.1 | 6.31 | 6.04 | 668,000 |
| August 19, 2025 | 6.76 | 6.25 | 6.25 | 6.87 | 6.21 | 968,000 |
| August 18, 2025 | 6.92 | 6.8 | 6.8 | 7.38 | 6.69 | 2.06M |
| August 15, 2025 | 6.95 | 6.82 | 6.82 | 7.43 | 6.63 | 1.99M |
| August 14, 2025 | 6 | 6.92 | 6.92 | 7.34 | 5.67 | 4.09M |
| August 13, 2025 | 5.6 | 6.01 | 6.01 | 6.11 | 5.52 | 1.32M |
| August 12, 2025 | 5.4 | 5.64 | 5.64 | 5.81 | 5.4 | 730,107 |
| August 11, 2025 | 5.28 | 5.36 | 5.36 | 5.49 | 5.12 | 602,352 |
| August 08, 2025 | 5.08 | 5.25 | 5.25 | 5.29 | 4.87 | 843,121 |
| August 07, 2025 | 5.13 | 5.13 | 5.13 | 6.02 | 5.04 | 1.61M |
| August 06, 2025 | 5.45 | 5.08 | 5.08 | 5.45 | 5.06 | 486,900 |
| August 05, 2025 | 5.21 | 5.48 | 5.48 | 5.6 | 5.05 | 594,493 |
| August 04, 2025 | 5.13 | 5.2 | 5.2 | 5.46 | 5.13 | 757,946 |
| August 01, 2025 | 5.19 | 5.1 | 5.1 | 5.27 | 4.99 | 799,000 |
| July 31, 2025 | 5.31 | 5.37 | 5.37 | 5.8 | 5.27 | 1.05M |
| July 30, 2025 | 5.51 | 5.31 | 5.31 | 5.85 | 5.25 | 808,657 |
| July 29, 2025 | 6.06 | 5.51 | 5.51 | 6.11 | 5.5 | 1.24M |
| July 28, 2025 | 5.57 | 6.12 | 6.12 | 6.63 | 5.44 | 3.24M |
| July 25, 2025 | 6.02 | 5.58 | 5.58 | 6.25 | 5.33 | 1.64M |
| July 24, 2025 | 5.5 | 5.95 | 5.95 | 6.12 | 5.27 | 1.77M |
| July 23, 2025 | 5.79 | 5.47 | 5.47 | 6.33 | 5.43 | 2.1M |
| July 22, 2025 | 5.07 | 5.77 | 5.77 | 5.89 | 5.07 | 1.9M |
| July 21, 2025 | 5.31 | 5.01 | 5.01 | 5.44 | 4.9 | 1.32M |
| July 18, 2025 | 6.06 | 5.27 | 5.27 | 6.36 | 5.25 | 3.03M |
| July 17, 2025 | 4.9 | 5.79 | 5.79 | 5.99 | 4.83 | 3.41M |
| July 16, 2025 | 4.7 | 4.87 | 4.87 | 4.92 | 4.61 | 898,304 |
| July 15, 2025 | 4.52 | 4.62 | 4.62 | 4.83 | 4.4 | 1.12M |
| July 14, 2025 | 4.33 | 4.54 | 4.54 | 4.62 | 4.21 | 1.55M |
| July 11, 2025 | 4.43 | 4.3 | 4.3 | 4.63 | 4.07 | 1.36M |
| July 10, 2025 | 4.28 | 4.45 | 4.45 | 4.68 | 4.17 | 1.49M |
| July 09, 2025 | 4.01 | 4.28 | 4.28 | 4.34 | 3.75 | 1.41M |
| July 08, 2025 | 3.3 | 3.92 | 3.92 | 3.97 | 3.3 | 1.69M |
| July 07, 2025 | 3.24 | 3.29 | 3.29 | 3.31 | 3.21 | 515,800 |
| July 03, 2025 | 3.28 | 3.28 | 3.28 | 3.34 | 3.21 | 376,718 |
| July 02, 2025 | 3.16 | 3.23 | 3.23 | 3.34 | 3.13 | 771,107 |
| July 01, 2025 | 3 | 3.21 | 3.21 | 3.3 | 2.96 | 1.63M |
| June 30, 2025 | 2.94 | 2.97 | 2.97 | 3.02 | 2.9 | 809,800 |
| June 27, 2025 | 3.15 | 2.93 | 2.93 | 3.25 | 2.91 | 7.62M |
| June 26, 2025 | 3 | 2.99 | 2.99 | 3.05 | 2.93 | 403,867 |
| June 25, 2025 | 3.01 | 3.01 | 3.01 | 3.05 | 2.9 | 457,837 |
| June 24, 2025 | 3 | 3 | 3 | 3.04 | 2.96 | 290,501 |
| June 23, 2025 | 2.93 | 2.98 | 2.98 | 3.09 | 2.91 | 519,727 |
| June 20, 2025 | 2.94 | 2.93 | 2.93 | 3.01 | 2.86 | 957,200 |
| June 18, 2025 | 2.9 | 2.91 | 2.91 | 2.98 | 2.9 | 415,000 |
| June 17, 2025 | 2.92 | 2.91 | 2.91 | 2.98 | 2.88 | 507,200 |
| June 16, 2025 | 2.94 | 2.94 | 2.94 | 3 | 2.79 | 721,322 |
| June 13, 2025 | 3.01 | 2.93 | 2.93 | 3.01 | 2.91 | 563,900 |
| June 12, 2025 | 3.02 | 3.02 | 3.02 | 3.12 | 3 | 455,604 |
| June 11, 2025 | 3.21 | 3.03 | 3.03 | 3.33 | 2.97 | 1.19M |