4.04
+0.28(+7.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.79 | 4.04 | 4.04 | 4.13 | 3.68 | 2.66M |
| August 15, 2025 | 3.7 | 3.76 | 3.76 | 3.76 | 3.52 | 1.65M |
| August 14, 2025 | 3.99 | 3.67 | 3.67 | 4.1 | 3.5 | 3.79M |
| August 13, 2025 | 4.1 | 4.1 | 4.1 | 4.13 | 3.96 | 2.2M |
| August 12, 2025 | 4.15 | 4.11 | 4.11 | 4.32 | 4.08 | 1.55M |
| August 11, 2025 | 4.29 | 4.24 | 4.24 | 4.38 | 4.16 | 1.5M |
| August 08, 2025 | 4.17 | 4.28 | 4.28 | 4.47 | 4.17 | 1.77M |
| August 07, 2025 | 4.3 | 4.16 | 4.16 | 4.5 | 4.06 | 3.23M |
| August 06, 2025 | 3.98 | 4.07 | 4.07 | 4.21 | 3.77 | 2.19M |
| August 05, 2025 | 4.1 | 3.96 | 3.96 | 4.12 | 3.84 | 2.2M |
| August 04, 2025 | 3.8 | 4.03 | 4.03 | 4.04 | 3.72 | 1.58M |
| August 01, 2025 | 3.47 | 3.73 | 3.73 | 3.75 | 3.35 | 1.62M |
| July 31, 2025 | 3.63 | 3.67 | 3.67 | 3.92 | 3.62 | 1.6M |
| July 30, 2025 | 3.62 | 3.69 | 3.69 | 3.82 | 3.57 | 1.69M |
| July 29, 2025 | 3.77 | 3.62 | 3.62 | 3.83 | 3.6 | 1.53M |
| July 28, 2025 | 3.72 | 3.77 | 3.77 | 4.04 | 3.68 | 2.75M |
| July 25, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.57 | 958,222 |
| July 24, 2025 | 3.8 | 3.65 | 3.65 | 3.88 | 3.64 | 1.64M |
| July 23, 2025 | 3.63 | 3.71 | 3.71 | 3.75 | 3.5 | 1.83M |
| July 22, 2025 | 3.35 | 3.54 | 3.54 | 3.56 | 3.26 | 1.77M |
| July 21, 2025 | 3.56 | 3.41 | 3.41 | 3.78 | 3.39 | 1.93M |
| July 18, 2025 | 3.69 | 3.5 | 3.5 | 3.78 | 3.4 | 2.68M |
| July 17, 2025 | 3.33 | 3.65 | 3.65 | 3.77 | 3.24 | 4.36M |
| July 16, 2025 | 3.24 | 3.23 | 3.23 | 3.39 | 3.12 | 2.66M |
| July 15, 2025 | 3.23 | 2.97 | 2.97 | 3.23 | 2.95 | 2.45M |
| July 14, 2025 | 3.15 | 3.21 | 3.21 | 3.34 | 3.15 | 2.99M |
| July 11, 2025 | 2.85 | 3.13 | 3.13 | 3.17 | 2.77 | 2.65M |
| July 10, 2025 | 2.43 | 2.87 | 2.87 | 2.94 | 2.35 | 5.71M |
| July 09, 2025 | 2.53 | 2.42 | 2.42 | 2.57 | 2.4 | 678,900 |
| July 08, 2025 | 2.58 | 2.5 | 2.5 | 2.64 | 2.44 | 1.15M |
| July 07, 2025 | 2.5 | 2.56 | 2.56 | 2.6 | 2.48 | 1.19M |
| July 03, 2025 | 2.45 | 2.52 | 2.52 | 2.54 | 2.4 | 813,014 |
| July 02, 2025 | 2.25 | 2.44 | 2.44 | 2.57 | 2.19 | 2.61M |
| July 01, 2025 | 2.08 | 2.2 | 2.2 | 2.26 | 2.05 | 2.19M |
| June 30, 2025 | 2.19 | 2.05 | 2.05 | 2.22 | 2.02 | 1.3M |
| June 27, 2025 | 2.25 | 2.19 | 2.19 | 2.29 | 2.09 | 8.86M |
| June 26, 2025 | 2.19 | 2.24 | 2.24 | 2.26 | 2.12 | 906,723 |
| June 25, 2025 | 2.34 | 2.15 | 2.15 | 2.36 | 2.09 | 1.66M |
| June 24, 2025 | 2.32 | 2.35 | 2.35 | 2.44 | 2.3 | 1.34M |
| June 23, 2025 | 2.35 | 2.29 | 2.29 | 2.44 | 2.15 | 2.19M |
| June 20, 2025 | 2.4 | 2.39 | 2.39 | 2.43 | 2.23 | 2.4M |
| June 18, 2025 | 2.33 | 2.38 | 2.38 | 2.46 | 2.28 | 1.24M |
| June 17, 2025 | 2.47 | 2.34 | 2.34 | 2.47 | 2.31 | 1.54M |
| June 16, 2025 | 2.5 | 2.44 | 2.44 | 2.56 | 2.44 | 873,389 |
| June 13, 2025 | 2.59 | 2.47 | 2.47 | 2.63 | 2.44 | 1.48M |
| June 12, 2025 | 2.83 | 2.65 | 2.65 | 2.87 | 2.6 | 1.31M |
| June 11, 2025 | 2.69 | 2.86 | 2.86 | 2.86 | 2.59 | 1.91M |
| June 10, 2025 | 2.61 | 2.66 | 2.66 | 2.71 | 2.59 | 850,927 |
| June 09, 2025 | 2.77 | 2.6 | 2.6 | 2.78 | 2.49 | 1.95M |
| June 06, 2025 | 2.81 | 2.78 | 2.78 | 2.91 | 2.67 | 1.37M |
| June 05, 2025 | 3.23 | 2.79 | 2.79 | 3.27 | 2.77 | 3.64M |
| June 04, 2025 | 3.2 | 3.2 | 3.2 | 3.24 | 3.1 | 723,900 |
| June 03, 2025 | 3.24 | 3.2 | 3.2 | 3.24 | 2.87 | 6.12M |
| June 02, 2025 | 3.15 | 3.25 | 3.25 | 3.49 | 3.06 | 2.66M |
| May 30, 2025 | 3.2 | 3.19 | 3.19 | 3.26 | 3.08 | 960,460 |
| May 29, 2025 | 3.11 | 3.21 | 3.21 | 3.35 | 2.96 | 1.77M |
| May 28, 2025 | 2.98 | 3.12 | 3.12 | 3.13 | 2.9 | 901,925 |
| May 27, 2025 | 3.09 | 3.01 | 3.01 | 3.13 | 2.82 | 1.5M |
| May 23, 2025 | 2.97 | 3.02 | 3.02 | 3.26 | 2.9 | 2.1M |
| May 22, 2025 | 2.68 | 2.99 | 2.99 | 3.02 | 2.42 | 1.8M |