4.17
-0.01(-0.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2025 | 4.34 | 4.17 | 4.17 | 4.34 | 4.12 | 54,819 |
| August 28, 2025 | 4.23 | 4.18 | 4.18 | 4.33 | 4.15 | 38,794 |
| August 27, 2025 | 4.15 | 4.22 | 4.22 | 4.34 | 4.14 | 42,806 |
| August 26, 2025 | 4.4 | 4.23 | 4.23 | 4.4 | 4.14 | 30,212 |
| August 25, 2025 | 4.3 | 4.32 | 4.32 | 4.4 | 4.1 | 115,531 |
| August 22, 2025 | 4.19 | 4.18 | 4.18 | 4.35 | 4.01 | 72,800 |
| August 21, 2025 | 4.21 | 4.12 | 4.12 | 4.21 | 3.95 | 49,301 |
| August 20, 2025 | 4.15 | 4.23 | 4.23 | 4.46 | 4 | 105,625 |
| August 19, 2025 | 4.49 | 4.31 | 4.31 | 4.59 | 4.15 | 76,300 |
| August 18, 2025 | 4.25 | 4.4 | 4.4 | 4.65 | 4.1 | 105,000 |
| August 15, 2025 | 4.18 | 4.35 | 4.35 | 4.48 | 3.95 | 112,288 |
| August 14, 2025 | 4.33 | 4.28 | 4.28 | 4.46 | 4.23 | 77,307 |
| August 13, 2025 | 4.42 | 4.6 | 4.6 | 4.7 | 4.26 | 82,382 |
| August 12, 2025 | 4.4 | 4.33 | 4.33 | 4.4 | 4.12 | 72,959 |
| August 11, 2025 | 5.04 | 4.27 | 4.27 | 5.06 | 4.05 | 133,300 |
| August 08, 2025 | 5.15 | 5.09 | 5.09 | 5.19 | 5.05 | 38,972 |
| August 07, 2025 | 5.44 | 5.25 | 5.25 | 5.46 | 5.12 | 117,830 |
| August 06, 2025 | 5.69 | 5.29 | 5.29 | 5.69 | 5.05 | 327,582 |
| August 05, 2025 | 5.72 | 5.6 | 5.6 | 5.91 | 5.39 | 140,820 |
| August 04, 2025 | 5.25 | 5.82 | 5.82 | 5.92 | 5.25 | 189,100 |
| August 01, 2025 | 5.3 | 5.14 | 5.14 | 5.3 | 4.84 | 107,834 |
| July 31, 2025 | 5.26 | 5.46 | 5.46 | 5.71 | 5.15 | 202,045 |
| July 30, 2025 | 5.6 | 5.14 | 5.14 | 5.65 | 4.81 | 210,997 |
| July 29, 2025 | 5.68 | 5.56 | 5.56 | 5.68 | 5.2 | 254,020 |
| July 28, 2025 | 6.55 | 6.09 | 6.09 | 7.2 | 5.81 | 7.16M |
| July 25, 2025 | 6.25 | 5.78 | 5.78 | 6.33 | 5.61 | 58,036 |
| July 24, 2025 | 6.48 | 6.13 | 6.13 | 6.8 | 5.92 | 143,347 |
| July 23, 2025 | 6.2 | 6.2 | 6.2 | 6.63 | 6.04 | 115,843 |
| July 22, 2025 | 7.52 | 6.76 | 6.76 | 7.75 | 6.22 | 258,032 |
| July 21, 2025 | 5.85 | 7.99 | 7.99 | 8.5 | 5.72 | 474,800 |
| July 18, 2025 | 5.83 | 5.71 | 5.71 | 6.17 | 5.71 | 35,173 |
| July 17, 2025 | 5.73 | 5.9 | 5.9 | 5.99 | 5.65 | 39,600 |
| July 16, 2025 | 5.37 | 5.73 | 5.73 | 5.78 | 5.27 | 49,572 |
| July 15, 2025 | 5.1 | 5.38 | 5.38 | 5.45 | 5.1 | 87,043 |
| July 14, 2025 | 5.24 | 5.11 | 5.11 | 5.34 | 5 | 28,522 |
| July 11, 2025 | 5.35 | 5.12 | 5.12 | 5.67 | 5.08 | 43,354 |
| July 10, 2025 | 5.19 | 5.35 | 5.35 | 5.6 | 5.18 | 43,526 |
| July 09, 2025 | 5.4 | 5.13 | 5.13 | 5.4 | 5.05 | 34,996 |
| July 08, 2025 | 5.52 | 5.48 | 5.48 | 5.56 | 5.36 | 20,431 |
| July 07, 2025 | 5.9 | 5.41 | 5.41 | 5.92 | 5.32 | 56,829 |
| July 03, 2025 | 6.24 | 5.93 | 5.93 | 6.24 | 5.93 | 18,000 |
| July 02, 2025 | 6.1 | 6.29 | 6.29 | 6.33 | 6 | 15,781 |
| July 01, 2025 | 5.72 | 6.15 | 6.15 | 6.25 | 5.65 | 50,361 |
| June 30, 2025 | 6.08 | 5.72 | 5.72 | 6.3 | 5.72 | 88,278 |
| June 27, 2025 | 6.42 | 6.27 | 6.27 | 6.5 | 5.99 | 31,036 |
| June 26, 2025 | 6.21 | 6.34 | 6.34 | 6.64 | 5.91 | 73,367 |
| June 25, 2025 | 5.63 | 6.25 | 6.25 | 6.71 | 5.6 | 176,344 |
| June 24, 2025 | 5.55 | 5.8 | 5.8 | 5.85 | 5.21 | 65,364 |
| June 23, 2025 | 5.75 | 5.59 | 5.59 | 6.8 | 5.15 | 283,500 |
| June 20, 2025 | 6.54 | 6.53 | 6.53 | 6.63 | 6 | 83,754 |
| June 18, 2025 | 6.58 | 6.54 | 6.54 | 6.89 | 6.25 | 172,492 |
| June 17, 2025 | 8.85 | 8.46 | 8.46 | 8.91 | 8 | 43,190 |
| June 16, 2025 | 10.37 | 9.01 | 9.01 | 10.43 | 8.5 | 90,016 |
| June 13, 2025 | 11.2 | 10.49 | 10.49 | 11.2 | 10.19 | 34,856 |
| June 12, 2025 | 10.8 | 11.45 | 11.45 | 11.5 | 10.6 | 65,280 |
| June 11, 2025 | 11.3 | 11.71 | 11.71 | 12.25 | 10.8 | 89,318 |
| June 10, 2025 | 10.94 | 11.75 | 11.75 | 11.99 | 10.61 | 64,494 |
| June 09, 2025 | 11.75 | 11.28 | 11.28 | 11.75 | 10.85 | 22,148 |
| June 06, 2025 | 11.25 | 11.37 | 11.37 | 11.61 | 10.04 | 37,096 |
| June 05, 2025 | 11.7 | 11.75 | 11.75 | 12.32 | 11.36 | 41,327 |