4.37
-0.325(-6.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.8 | 4.69 | 4.69 | 4.88 | 4.6 | 124,902 |
| August 14, 2025 | 4.79 | 4.8 | 4.8 | 4.88 | 4.39 | 390,208 |
| August 13, 2025 | 4.86 | 4.88 | 4.88 | 4.97 | 4.72 | 150,223 |
| August 12, 2025 | 4.42 | 4.78 | 4.78 | 4.82 | 4.34 | 188,629 |
| August 11, 2025 | 4.12 | 4.41 | 4.41 | 4.43 | 4.08 | 229,423 |
| August 08, 2025 | 5.48 | 4.23 | 4.23 | 5.48 | 4.18 | 607,020 |
| August 07, 2025 | 4.3 | 4.34 | 4.34 | 4.35 | 4.03 | 457,400 |
| August 06, 2025 | 4.28 | 4.35 | 4.35 | 4.48 | 4.16 | 294,832 |
| August 05, 2025 | 4.43 | 4.3 | 4.3 | 4.46 | 4.13 | 329,300 |
| August 04, 2025 | 4.24 | 4.38 | 4.38 | 4.4 | 4.16 | 201,100 |
| August 01, 2025 | 4.39 | 4.24 | 4.24 | 4.39 | 4.15 | 244,253 |
| July 31, 2025 | 4.81 | 4.52 | 4.49 | 4.93 | 4.48 | 307,651 |
| July 30, 2025 | 4.81 | 4.84 | 4.84 | 5.18 | 4.73 | 481,335 |
| July 29, 2025 | 5.16 | 4.79 | 4.79 | 5.2 | 4.78 | 272,127 |
| July 28, 2025 | 5.23 | 5.14 | 5.14 | 5.31 | 5.06 | 196,700 |
| July 25, 2025 | 5.15 | 5.18 | 5.18 | 5.23 | 5.03 | 127,000 |
| July 24, 2025 | 5.09 | 5.17 | 5.17 | 5.31 | 5.08 | 353,600 |
| July 23, 2025 | 4.5 | 5.1 | 5.1 | 5.24 | 4.5 | 895,400 |
| July 22, 2025 | 4.09 | 4.42 | 4.42 | 4.55 | 4.04 | 478,888 |
| July 21, 2025 | 4.32 | 4.11 | 4.11 | 4.42 | 4.1 | 185,416 |
| July 18, 2025 | 4.44 | 4.27 | 4.27 | 4.49 | 4.23 | 254,528 |
| July 17, 2025 | 4.28 | 4.36 | 4.36 | 4.47 | 4.2 | 329,100 |
| July 16, 2025 | 4.4 | 4.31 | 4.31 | 4.47 | 4.2 | 267,774 |
| July 15, 2025 | 4.46 | 4.4 | 4.4 | 4.47 | 4.17 | 507,512 |
| July 14, 2025 | 4.76 | 4.49 | 4.49 | 4.85 | 4.46 | 397,405 |
| July 11, 2025 | 5.12 | 4.81 | 4.81 | 5.12 | 4.71 | 313,009 |
| July 10, 2025 | 5.38 | 5.19 | 5.19 | 5.38 | 5.06 | 214,621 |
| July 09, 2025 | 5.05 | 5.28 | 5.28 | 5.29 | 5.05 | 207,909 |
| July 08, 2025 | 5 | 5.05 | 5.05 | 5.13 | 4.97 | 196,309 |
| July 07, 2025 | 5.21 | 4.99 | 4.99 | 5.21 | 4.9 | 173,500 |
| July 03, 2025 | 5.16 | 5.21 | 5.21 | 5.27 | 5.01 | 147,100 |
| July 02, 2025 | 4.9 | 5.09 | 5.09 | 5.2 | 4.89 | 221,300 |
| July 01, 2025 | 4.86 | 4.93 | 4.93 | 4.97 | 4.7 | 344,300 |
| June 30, 2025 | 5.08 | 4.91 | 4.91 | 5.18 | 4.86 | 391,802 |
| June 27, 2025 | 5.06 | 5.11 | 5.11 | 5.17 | 4.92 | 1.81M |
| June 26, 2025 | 5.24 | 5.11 | 5.11 | 5.29 | 4.93 | 275,071 |
| June 25, 2025 | 5.44 | 5.19 | 5.19 | 5.44 | 4.72 | 377,200 |
| June 24, 2025 | 5.28 | 5.39 | 5.39 | 5.48 | 5.14 | 203,327 |
| June 23, 2025 | 5.49 | 5.28 | 5.28 | 5.52 | 5.19 | 170,213 |
| June 20, 2025 | 5.48 | 5.56 | 5.56 | 5.61 | 5.42 | 200,340 |
| June 18, 2025 | 5.37 | 5.51 | 5.51 | 5.65 | 5.26 | 242,833 |
| June 17, 2025 | 5.48 | 5.39 | 5.39 | 5.54 | 5.15 | 311,845 |
| June 16, 2025 | 5.53 | 5.48 | 5.48 | 5.59 | 5.4 | 161,700 |
| June 13, 2025 | 5.81 | 5.48 | 5.48 | 5.84 | 5.46 | 194,000 |
| June 12, 2025 | 5.92 | 5.81 | 5.81 | 6 | 5.65 | 171,600 |
| June 11, 2025 | 5.91 | 5.97 | 5.97 | 6.13 | 5.85 | 210,313 |
| June 10, 2025 | 5.99 | 5.91 | 5.91 | 6.08 | 5.76 | 222,536 |
| June 09, 2025 | 5.87 | 5.93 | 5.93 | 6.15 | 5.71 | 301,628 |
| June 06, 2025 | 5.87 | 5.93 | 5.93 | 6.01 | 5.79 | 184,200 |
| June 05, 2025 | 5.8 | 5.77 | 5.77 | 5.84 | 5.52 | 411,111 |
| June 04, 2025 | 5.83 | 5.79 | 5.79 | 6.28 | 5.75 | 175,479 |
| June 03, 2025 | 5.72 | 5.75 | 5.75 | 5.88 | 5.66 | 313,722 |
| June 02, 2025 | 5.74 | 5.73 | 5.73 | 5.79 | 5.59 | 399,214 |
| May 30, 2025 | 5.85 | 5.77 | 5.77 | 5.84 | 5.7 | 210,947 |
| May 29, 2025 | 5.88 | 5.91 | 5.91 | 6 | 5.74 | 235,200 |
| May 28, 2025 | 5.86 | 5.8 | 5.8 | 5.96 | 5.78 | 109,586 |
| May 27, 2025 | 6.19 | 5.87 | 5.87 | 6.3 | 5.68 | 429,112 |
| May 23, 2025 | 6.37 | 5.97 | 5.97 | 6.37 | 5.91 | 422,508 |
| May 22, 2025 | 6.5 | 6.23 | 6.23 | 6.8 | 6.23 | 284,228 |
| May 21, 2025 | 6.6 | 6.5 | 6.5 | 6.61 | 6.38 | 256,017 |