4.84
+0.27(+5.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.58 | 4.84 | 4.84 | 4.92 | 4.58 | 71,603 |
| August 21, 2025 | 4.54 | 4.57 | 4.57 | 4.75 | 4.42 | 71,000 |
| August 20, 2025 | 4.56 | 4.5 | 4.5 | 4.69 | 4.5 | 34,532 |
| August 19, 2025 | 4.7 | 4.6 | 4.6 | 4.77 | 4.58 | 47,255 |
| August 18, 2025 | 4.52 | 4.69 | 4.69 | 4.82 | 4.52 | 84,400 |
| August 15, 2025 | 4.55 | 4.51 | 4.51 | 4.58 | 4.41 | 88,300 |
| August 14, 2025 | 4.87 | 4.54 | 4.54 | 5.19 | 4.25 | 316,400 |
| August 13, 2025 | 5.09 | 4.9 | 4.9 | 5.17 | 4.9 | 88,224 |
| August 12, 2025 | 4.81 | 5.09 | 5.09 | 5.22 | 4.79 | 151,800 |
| August 11, 2025 | 5 | 4.77 | 4.77 | 5.15 | 4.62 | 389,029 |
| August 08, 2025 | 5.82 | 5 | 5 | 5.99 | 4.83 | 234,800 |
| August 07, 2025 | 6.44 | 6.03 | 6.03 | 6.69 | 6.01 | 39,190 |
| August 06, 2025 | 6.49 | 6.32 | 6.32 | 6.81 | 6.31 | 9,709 |
| August 05, 2025 | 6.5 | 6.43 | 6.43 | 6.51 | 6.4 | 29,401 |
| August 04, 2025 | 6.35 | 6.42 | 6.42 | 6.47 | 6.16 | 68,509 |
| August 01, 2025 | 6 | 6.28 | 6.28 | 6.3 | 5.89 | 47,500 |
| July 31, 2025 | 6.1 | 6.07 | 6.07 | 6.22 | 6.01 | 55,847 |
| July 30, 2025 | 6.32 | 6.13 | 6.13 | 6.43 | 6.11 | 50,155 |
| July 29, 2025 | 6.31 | 6.26 | 6.26 | 6.43 | 6.26 | 18,403 |
| July 28, 2025 | 6.41 | 6.39 | 6.39 | 6.53 | 6.31 | 18,348 |
| July 25, 2025 | 6.45 | 6.31 | 6.31 | 6.49 | 6.22 | 43,449 |
| July 24, 2025 | 6.57 | 6.38 | 6.38 | 6.64 | 6.28 | 36,424 |
| July 23, 2025 | 6.63 | 6.7 | 6.7 | 6.79 | 6.55 | 21,235 |
| July 22, 2025 | 6.44 | 6.48 | 6.48 | 6.69 | 6.44 | 31,700 |
| July 21, 2025 | 6.52 | 6.45 | 6.45 | 6.65 | 6.45 | 30,100 |
| July 18, 2025 | 6.51 | 6.51 | 6.51 | 6.58 | 6.44 | 17,600 |
| July 17, 2025 | 6.28 | 6.51 | 6.51 | 6.68 | 6.28 | 15,000 |
| July 16, 2025 | 6.39 | 6.29 | 6.29 | 6.65 | 6.08 | 22,544 |
| July 15, 2025 | 7.04 | 6.28 | 6.28 | 7.04 | 6.28 | 20,300 |
| July 14, 2025 | 6.72 | 6.85 | 6.85 | 6.95 | 6.66 | 23,700 |
| July 11, 2025 | 7.03 | 6.77 | 6.77 | 7.03 | 6.74 | 23,424 |
| July 10, 2025 | 7.29 | 6.99 | 6.99 | 7.29 | 6.79 | 10,439 |
| July 09, 2025 | 6.8 | 7.23 | 7.23 | 7.28 | 6.73 | 38,500 |
| July 08, 2025 | 6.93 | 6.75 | 6.75 | 7.2 | 6.75 | 42,900 |
| July 07, 2025 | 6.87 | 6.86 | 6.86 | 7.03 | 6.63 | 29,013 |
| July 03, 2025 | 6.82 | 6.95 | 6.95 | 6.97 | 6.67 | 28,427 |
| July 02, 2025 | 6.67 | 6.77 | 6.77 | 6.89 | 6.62 | 10,427 |
| July 01, 2025 | 6.59 | 6.69 | 6.69 | 6.98 | 6.58 | 29,833 |
| June 30, 2025 | 6.34 | 6.62 | 6.62 | 6.67 | 6.32 | 35,024 |
| June 27, 2025 | 6.18 | 6.35 | 6.35 | 6.35 | 6.02 | 54,100 |
| June 26, 2025 | 6.68 | 6.14 | 6.14 | 6.68 | 6.09 | 64,100 |
| June 25, 2025 | 6.95 | 6.68 | 6.68 | 6.95 | 6.41 | 14,800 |
| June 24, 2025 | 6.8 | 6.88 | 6.88 | 6.95 | 6.74 | 26,104 |
| June 23, 2025 | 6.89 | 6.96 | 6.96 | 7.17 | 6.8 | 37,224 |
| June 20, 2025 | 6.8 | 7 | 7 | 7.06 | 6.63 | 45,200 |
| June 18, 2025 | 6.78 | 6.79 | 6.79 | 6.94 | 6.68 | 17,243 |
| June 17, 2025 | 6.85 | 6.8 | 6.8 | 7.14 | 6.8 | 16,957 |
| June 16, 2025 | 7.04 | 6.95 | 6.95 | 7.12 | 6.8 | 16,605 |
| June 13, 2025 | 7.07 | 7 | 7 | 7.17 | 6.58 | 24,900 |
| June 12, 2025 | 7.13 | 7.25 | 7.25 | 7.25 | 6.9 | 26,049 |
| June 11, 2025 | 7.39 | 7.19 | 7.19 | 7.5 | 7.19 | 35,000 |
| June 10, 2025 | 7.24 | 7.3 | 7.3 | 7.38 | 7.03 | 30,326 |
| June 09, 2025 | 6.8 | 7.16 | 7.16 | 7.24 | 6.53 | 44,706 |
| June 06, 2025 | 6.89 | 6.76 | 6.76 | 7.1 | 6.55 | 35,437 |
| June 05, 2025 | 6.99 | 6.81 | 6.81 | 7.05 | 6.75 | 18,735 |
| June 04, 2025 | 6.78 | 6.99 | 6.99 | 7.09 | 6.64 | 61,600 |
| June 03, 2025 | 6.57 | 6.78 | 6.78 | 6.9 | 6.49 | 28,749 |
| June 02, 2025 | 6.61 | 6.62 | 6.62 | 6.73 | 6.28 | 58,245 |
| May 30, 2025 | 7.04 | 6.61 | 6.61 | 7.04 | 6.59 | 27,822 |
| May 29, 2025 | 6.85 | 7.06 | 7.06 | 7.09 | 6.85 | 17,244 |