4.05
+0.129(+3.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.09 | 3.92 | 3.92 | 4.09 | 3.86 | 4,348 |
| August 14, 2025 | 4.05 | 4.06 | 4.06 | 4.06 | 3.83 | 6,684 |
| August 13, 2025 | 3.88 | 3.95 | 3.95 | 4 | 3.74 | 8,700 |
| August 12, 2025 | 3.95 | 3.81 | 3.81 | 4.05 | 3.72 | 18,500 |
| August 11, 2025 | 3.82 | 3.86 | 3.86 | 4.07 | 3.8 | 7,100 |
| August 08, 2025 | 3.83 | 3.93 | 3.93 | 3.99 | 3.75 | 2,103 |
| August 07, 2025 | 3.9 | 3.92 | 3.92 | 3.97 | 3.81 | 7,126 |
| August 06, 2025 | 3.91 | 3.92 | 3.92 | 3.97 | 3.91 | 9,499 |
| August 05, 2025 | 3.83 | 3.99 | 3.99 | 4.09 | 3.83 | 8,248 |
| August 04, 2025 | 3.87 | 3.95 | 3.95 | 3.99 | 3.78 | 3,600 |
| August 01, 2025 | 3.95 | 3.79 | 3.79 | 3.99 | 3.61 | 7,402 |
| July 31, 2025 | 3.84 | 3.98 | 3.98 | 4.03 | 3.8 | 6,746 |
| July 30, 2025 | 3.82 | 3.87 | 3.87 | 4.18 | 3.82 | 7,000 |
| July 29, 2025 | 4.05 | 3.84 | 3.84 | 4.05 | 3.83 | 7,200 |
| July 28, 2025 | 4.14 | 4.16 | 4.16 | 4.16 | 3.9 | 13,800 |
| July 25, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 3.95 | 4,800 |
| July 24, 2025 | 4.09 | 4.08 | 4.08 | 4.36 | 4.02 | 8,400 |
| July 23, 2025 | 4.04 | 4.1 | 4.1 | 4.3 | 4 | 8,300 |
| July 22, 2025 | 4 | 3.97 | 3.97 | 4.24 | 3.91 | 31,542 |
| July 21, 2025 | 4.23 | 4.21 | 4.21 | 4.31 | 4.21 | 6,300 |
| July 18, 2025 | 4.32 | 4.32 | 4.32 | 4.42 | 4.17 | 5,626 |
| July 17, 2025 | 4.41 | 4.31 | 4.31 | 4.6 | 4.3 | 11,200 |
| July 16, 2025 | 4.51 | 4.46 | 4.46 | 4.82 | 4.33 | 16,803 |
| July 15, 2025 | 4.67 | 4.5 | 4.5 | 4.79 | 4.4 | 11,540 |
| July 14, 2025 | 4.51 | 4.79 | 4.79 | 4.89 | 4.51 | 9,700 |
| July 11, 2025 | 4.08 | 4.75 | 4.75 | 4.8 | 4.08 | 9,200 |
| July 10, 2025 | 4.4 | 4.54 | 4.54 | 4.59 | 4.31 | 33,046 |
| July 09, 2025 | 4.03 | 4.39 | 4.39 | 4.43 | 4.03 | 21,344 |
| July 08, 2025 | 4.29 | 4.12 | 4.12 | 4.29 | 3.87 | 10,904 |
| July 07, 2025 | 4.17 | 4.09 | 4.09 | 4.18 | 3.91 | 5,924 |
| July 03, 2025 | 4.02 | 4 | 4 | 4.4 | 3.7 | 49,900 |
| July 02, 2025 | 4.1 | 4.11 | 4.11 | 4.45 | 4.01 | 28,401 |
| July 01, 2025 | 4.04 | 4.15 | 4.15 | 4.67 | 3.8 | 207,617 |
| June 30, 2025 | 4.37 | 4.22 | 4.22 | 4.39 | 4.05 | 2,332 |
| June 27, 2025 | 4.1 | 4.18 | 4.18 | 4.37 | 4 | 7,600 |
| June 26, 2025 | 3.93 | 4.18 | 4.18 | 4.34 | 3.85 | 9,331 |
| June 25, 2025 | 3.88 | 4.34 | 4.34 | 4.34 | 3.8 | 8,346 |
| June 24, 2025 | 3.83 | 4.35 | 4.35 | 4.39 | 3.83 | 12,217 |
| June 23, 2025 | 4.2 | 4.15 | 4.15 | 4.4 | 3.95 | 5,621 |
| June 20, 2025 | 4.2 | 4.39 | 4.39 | 4.48 | 4.02 | 10,400 |
| June 18, 2025 | 4.27 | 4.21 | 4.21 | 4.45 | 4.13 | 5,733 |
| June 17, 2025 | 4.02 | 4.15 | 4.15 | 4.27 | 3.95 | 6,600 |
| June 16, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.3 | 1,800 |
| June 13, 2025 | 4.26 | 4.24 | 4.24 | 4.47 | 4.2 | 10,000 |
| June 12, 2025 | 4.35 | 4.5 | 4.5 | 4.5 | 4.35 | 3,223 |
| June 11, 2025 | 4.43 | 4.45 | 4.45 | 4.5 | 4.36 | 4,700 |
| June 10, 2025 | 4.49 | 4.41 | 4.41 | 4.49 | 4.31 | 2,843 |
| June 09, 2025 | 4.51 | 4.46 | 4.46 | 4.51 | 4.38 | 1,548 |
| June 06, 2025 | 4.72 | 4.5 | 4.5 | 4.72 | 4.25 | 5,812 |
| June 05, 2025 | 4.79 | 4.65 | 4.65 | 4.79 | 4.63 | 2,700 |
| June 04, 2025 | 4.72 | 4.78 | 4.78 | 4.82 | 4.7 | 5,717 |
| June 03, 2025 | 4.82 | 4.74 | 4.74 | 4.86 | 4.64 | 13,931 |
| June 02, 2025 | 4.89 | 4.83 | 4.83 | 4.89 | 4.63 | 3,140 |
| May 30, 2025 | 4.62 | 4.86 | 4.86 | 4.86 | 4.59 | 3,337 |
| May 29, 2025 | 4.76 | 4.73 | 4.73 | 4.77 | 4.51 | 2,849 |
| May 28, 2025 | 4.63 | 4.63 | 4.63 | 4.67 | 4.63 | 1,318 |
| May 27, 2025 | 4.89 | 4.7 | 4.7 | 4.89 | 4.59 | 20,200 |
| May 23, 2025 | 4.47 | 4.5 | 4.5 | 4.61 | 4.17 | 9,630 |
| May 22, 2025 | 4.53 | 4.54 | 4.54 | 4.75 | 4.1 | 14,451 |
| May 21, 2025 | 4.5 | 4.74 | 4.74 | 4.89 | 4.5 | 5,678 |