4.43
+0.18(+4.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.3 | 4.43 | 4.43 | 4.51 | 4.23 | 166,600 |
| August 21, 2025 | 4.18 | 4.25 | 4.25 | 4.3 | 4.18 | 32,048 |
| August 20, 2025 | 4.25 | 4.24 | 4.24 | 4.3 | 4.16 | 40,634 |
| August 19, 2025 | 4.24 | 4.24 | 4.24 | 4.3 | 4.09 | 36,500 |
| August 18, 2025 | 4.13 | 4.24 | 4.24 | 4.3 | 4.11 | 60,100 |
| August 15, 2025 | 4.12 | 4.06 | 4.06 | 4.15 | 4.05 | 19,154 |
| August 14, 2025 | 4.11 | 4.2 | 4.2 | 4.24 | 4.11 | 25,520 |
| August 13, 2025 | 4.07 | 4.19 | 4.19 | 4.43 | 4.07 | 63,521 |
| August 12, 2025 | 4.09 | 4.06 | 4.06 | 4.09 | 4.02 | 27,239 |
| August 11, 2025 | 4 | 4.03 | 4.03 | 4.1 | 3.97 | 33,248 |
| August 08, 2025 | 3.81 | 3.96 | 3.96 | 3.96 | 3.81 | 19,401 |
| August 07, 2025 | 3.83 | 3.8 | 3.8 | 4.05 | 3.8 | 42,000 |
| August 06, 2025 | 3.85 | 3.82 | 3.82 | 3.96 | 3.82 | 1,912 |
| August 05, 2025 | 3.85 | 3.86 | 3.86 | 3.96 | 3.82 | 7,911 |
| August 04, 2025 | 3.87 | 3.83 | 3.83 | 3.99 | 3.79 | 12,507 |
| August 01, 2025 | 3.75 | 3.84 | 3.84 | 3.88 | 3.71 | 13,600 |
| July 31, 2025 | 3.74 | 3.74 | 3.74 | 3.78 | 3.72 | 16,520 |
| July 30, 2025 | 3.77 | 3.76 | 3.76 | 3.8 | 3.75 | 8,539 |
| July 29, 2025 | 3.89 | 3.76 | 3.76 | 3.89 | 3.72 | 18,539 |
| July 28, 2025 | 3.85 | 3.85 | 3.85 | 3.99 | 3.83 | 15,815 |
| July 25, 2025 | 3.83 | 3.81 | 3.81 | 3.84 | 3.81 | 4,500 |
| July 24, 2025 | 3.88 | 3.8 | 3.8 | 3.95 | 3.77 | 7,436 |
| July 23, 2025 | 3.84 | 3.99 | 3.99 | 3.99 | 3.78 | 21,628 |
| July 22, 2025 | 3.74 | 3.77 | 3.77 | 3.89 | 3.65 | 21,424 |
| July 21, 2025 | 3.61 | 3.8 | 3.8 | 3.93 | 3.61 | 24,004 |
| July 18, 2025 | 3.56 | 3.55 | 3.55 | 3.6 | 3.55 | 20,400 |
| July 17, 2025 | 3.61 | 3.56 | 3.56 | 3.69 | 3.56 | 11,747 |
| July 16, 2025 | 3.64 | 3.6 | 3.6 | 3.69 | 3.6 | 5,600 |
| July 15, 2025 | 3.73 | 3.59 | 3.59 | 3.73 | 3.59 | 18,900 |
| July 14, 2025 | 3.88 | 3.72 | 3.72 | 3.88 | 3.65 | 10,036 |
| July 11, 2025 | 3.75 | 3.85 | 3.85 | 4 | 3.63 | 15,226 |
| July 10, 2025 | 3.76 | 3.78 | 3.78 | 3.79 | 3.64 | 20,940 |
| July 09, 2025 | 3.78 | 3.76 | 3.76 | 3.83 | 3.65 | 4,700 |
| July 08, 2025 | 3.53 | 3.72 | 3.72 | 3.74 | 3.53 | 23,132 |
| July 07, 2025 | 3.66 | 3.57 | 3.57 | 3.66 | 3.49 | 7,645 |
| July 03, 2025 | 3.64 | 3.66 | 3.66 | 3.79 | 3.64 | 8,600 |
| July 02, 2025 | 3.62 | 3.62 | 3.62 | 3.72 | 3.62 | 17,810 |
| July 01, 2025 | 3.63 | 3.67 | 3.67 | 3.84 | 3.63 | 5,713 |
| June 30, 2025 | 3.59 | 3.66 | 3.66 | 3.69 | 3.47 | 15,643 |
| June 27, 2025 | 3.56 | 3.57 | 3.57 | 3.59 | 3.46 | 52,919 |
| June 26, 2025 | 3.54 | 3.64 | 3.64 | 3.75 | 3.46 | 22,000 |
| June 25, 2025 | 3.73 | 3.48 | 3.48 | 3.77 | 3.48 | 10,000 |
| June 24, 2025 | 3.61 | 3.64 | 3.64 | 3.84 | 3.49 | 11,306 |
| June 23, 2025 | 3.76 | 3.67 | 3.67 | 3.76 | 3.46 | 11,700 |
| June 20, 2025 | 3.52 | 3.61 | 3.61 | 3.83 | 3.5 | 10,605 |
| June 18, 2025 | 3.42 | 3.54 | 3.54 | 3.54 | 3.4 | 9,108 |
| June 17, 2025 | 3.45 | 3.54 | 3.54 | 3.54 | 3.33 | 4,600 |
| June 16, 2025 | 3.53 | 3.41 | 3.41 | 3.55 | 3.31 | 22,900 |
| June 13, 2025 | 3.55 | 3.5 | 3.5 | 3.56 | 3.5 | 11,400 |
| June 12, 2025 | 3.6 | 3.59 | 3.59 | 3.62 | 3.55 | 4,000 |
| June 11, 2025 | 3.66 | 3.61 | 3.61 | 3.74 | 3.61 | 12,100 |
| June 10, 2025 | 3.57 | 3.61 | 3.61 | 3.8 | 3.56 | 14,700 |
| June 09, 2025 | 3.69 | 3.56 | 3.56 | 3.69 | 3.56 | 15,400 |
| June 06, 2025 | 3.74 | 3.66 | 3.66 | 3.74 | 3.37 | 9,937 |
| June 05, 2025 | 3.58 | 3.7 | 3.7 | 3.7 | 3.56 | 7,584 |
| June 04, 2025 | 3.6 | 3.54 | 3.54 | 3.68 | 3.45 | 12,227 |
| June 03, 2025 | 3.7 | 3.65 | 3.65 | 3.7 | 3.56 | 5,800 |
| June 02, 2025 | 3.64 | 3.7 | 3.7 | 3.71 | 3.57 | 9,132 |
| May 30, 2025 | 3.77 | 3.8 | 3.75 | 3.8 | 3.44 | 11,824 |
| May 29, 2025 | 3.78 | 3.85 | 3.85 | 3.89 | 3.78 | 19,400 |