4.48
-0.28(-5.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 29, 2025 | 5.05 | 4.76 | 4.76 | 5.05 | 4.61 | 48,637 |
| July 28, 2025 | 5.19 | 5.05 | 5.05 | 5.36 | 4.96 | 45,085 |
| July 25, 2025 | 4.9 | 5.12 | 5.12 | 5.14 | 4.88 | 100,918 |
| July 24, 2025 | 5.3 | 4.82 | 4.82 | 5.3 | 4.64 | 56,010 |
| July 23, 2025 | 5.6 | 5.1 | 5.1 | 5.74 | 5.1 | 66,852 |
| July 22, 2025 | 5.8 | 5.56 | 5.56 | 5.82 | 5.14 | 63,832 |
| July 21, 2025 | 5.02 | 5.8 | 5.8 | 5.97 | 4.87 | 277,320 |
| July 18, 2025 | 4.93 | 4.59 | 4.59 | 5.03 | 4.12 | 124,390 |
| July 17, 2025 | 5.25 | 5.1 | 5.1 | 5.25 | 5.03 | 71,806 |
| July 16, 2025 | 5.01 | 5.14 | 5.14 | 5.21 | 4.93 | 64,800 |
| July 15, 2025 | 5.33 | 5.23 | 5.23 | 5.41 | 4.91 | 208,808 |
| July 14, 2025 | 6.1 | 5.5 | 5.5 | 6.25 | 5.25 | 1.5M |
| July 11, 2025 | 6.45 | 5.82 | 5.82 | 6.51 | 5.68 | 91,697 |
| July 10, 2025 | 5.83 | 6.63 | 6.63 | 6.81 | 5.62 | 210,097 |
| July 09, 2025 | 5.87 | 5.84 | 5.84 | 6.05 | 5.32 | 121,109 |
| July 08, 2025 | 5.05 | 5.85 | 5.85 | 6 | 4.91 | 268,400 |
| July 07, 2025 | 5.11 | 4.9 | 4.9 | 5.12 | 4.71 | 81,077 |
| July 03, 2025 | 5.08 | 5.06 | 5.06 | 5.47 | 5 | 66,800 |
| July 02, 2025 | 5.09 | 5.16 | 5.16 | 5.47 | 5 | 101,863 |
| July 01, 2025 | 4.65 | 5.24 | 5.24 | 5.53 | 4.65 | 399,391 |
| June 30, 2025 | 4.39 | 4.64 | 4.64 | 4.76 | 4.26 | 166,700 |
| June 27, 2025 | 4.73 | 4.52 | 4.52 | 4.78 | 4.4 | 57,597 |
| June 26, 2025 | 4.4 | 4.68 | 4.68 | 4.82 | 4.15 | 164,252 |
| June 25, 2025 | 4.2 | 4.35 | 4.35 | 4.4 | 4.15 | 89,428 |
| June 24, 2025 | 4.18 | 4.19 | 4.19 | 4.35 | 4.05 | 86,033 |
| June 23, 2025 | 4.31 | 4.37 | 4.37 | 4.79 | 3.91 | 254,217 |
| June 20, 2025 | 4.33 | 4.32 | 4.32 | 4.4 | 4.08 | 103,706 |
| June 18, 2025 | 4.62 | 4.32 | 4.32 | 5 | 4.25 | 344,935 |
| June 17, 2025 | 4.6 | 4.6 | 4.6 | 5.1 | 4.46 | 180,453 |
| June 16, 2025 | 4.55 | 4.4 | 4.4 | 4.57 | 4.16 | 111,783 |
| June 13, 2025 | 4.79 | 4.59 | 4.59 | 4.82 | 4.58 | 50,945 |
| June 12, 2025 | 5.06 | 4.77 | 4.77 | 5.06 | 4.53 | 189,991 |
| June 11, 2025 | 4.99 | 5.09 | 5.09 | 5.2 | 4.85 | 68,870 |
| June 10, 2025 | 5.15 | 5.08 | 5.08 | 5.2 | 4.64 | 151,965 |
| June 09, 2025 | 5.24 | 5.2 | 5.2 | 5.4 | 4.8 | 185,278 |
| June 06, 2025 | 5.28 | 5.28 | 5.28 | 5.33 | 5.07 | 69,233 |
| June 05, 2025 | 5.72 | 5.33 | 5.33 | 5.82 | 5.2 | 257,976 |
| June 04, 2025 | 5.59 | 6 | 6 | 6.4 | 5.51 | 226,565 |
| June 03, 2025 | 6.7 | 5.68 | 5.68 | 6.72 | 4.9 | 191,261 |
| June 02, 2025 | 7.2 | 6.7 | 6.7 | 8.72 | 5.82 | 485,418 |
| May 30, 2025 | 6.76 | 7.8 | 7.8 | 11.58 | 5.65 | 5.01M |
| May 29, 2025 | 6 | 6.28 | 6.28 | 6.4 | 5 | 392,438 |
| May 28, 2025 | 7.78 | 9.16 | 9.16 | 9.16 | 7.24 | 124,098 |
| May 27, 2025 | 7.4 | 7.72 | 7.72 | 7.84 | 6.89 | 83,263 |
| May 23, 2025 | 6.72 | 7.24 | 7.24 | 7.48 | 6.61 | 22,824 |
| May 22, 2025 | 7 | 6.56 | 6.56 | 7 | 6.42 | 15,825 |
| May 21, 2025 | 6.74 | 6.5 | 6.5 | 7.04 | 6.26 | 12,550 |
| May 20, 2025 | 6.68 | 6.63 | 6.63 | 7.21 | 6.24 | 11,808 |
| May 19, 2025 | 6.96 | 6.68 | 6.68 | 7.36 | 6.42 | 22,569 |
| May 16, 2025 | 6.6 | 7.1 | 7.1 | 9.8 | 6.26 | 143,783 |
| May 15, 2025 | 7.06 | 6.52 | 6.52 | 7.08 | 6.1 | 22,769 |
| May 14, 2025 | 6.4 | 6.79 | 6.79 | 7.1 | 6.08 | 44,531 |
| May 13, 2025 | 6.76 | 6 | 6 | 6.76 | 5.96 | 24,353 |
| May 12, 2025 | 6.88 | 6.55 | 6.55 | 6.98 | 6.21 | 31,188 |
| May 09, 2025 | 7.04 | 6 | 6 | 7.08 | 5.8 | 85,403 |
| May 08, 2025 | 13.44 | 13.02 | 13.02 | 16.4 | 12.66 | 3,855 |
| May 07, 2025 | 14.64 | 13.85 | 13.85 | 14.64 | 13.07 | 515 |
| May 06, 2025 | 13.96 | 14.4 | 14.4 | 15.18 | 12.68 | 1,073 |
| May 05, 2025 | 14.8 | 13.76 | 13.76 | 14.8 | 12.68 | 1,878 |
| May 02, 2025 | 14.8 | 14.38 | 14.38 | 14.88 | 12.95 | 4,011 |