4.74
+0.215(+4.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.5 | 4.52 | 4.52 | 4.68 | 4.36 | 4.81M |
| August 14, 2025 | 4.5 | 4.43 | 4.43 | 4.53 | 4.31 | 5.04M |
| August 13, 2025 | 4.32 | 4.62 | 4.62 | 4.69 | 4.15 | 8.04M |
| August 12, 2025 | 3.38 | 4.29 | 4.29 | 4.33 | 3.36 | 13.78M |
| August 11, 2025 | 3.32 | 3.31 | 3.31 | 3.42 | 3.27 | 4.05M |
| August 08, 2025 | 3.36 | 3.34 | 3.34 | 3.53 | 3.3 | 3.55M |
| August 07, 2025 | 3.3 | 3.32 | 3.32 | 3.33 | 3.26 | 3.51M |
| August 06, 2025 | 3.43 | 3.36 | 3.36 | 3.45 | 3.15 | 9.32M |
| August 05, 2025 | 3.9 | 3.45 | 3.45 | 3.92 | 3.31 | 9.87M |
| August 04, 2025 | 4.02 | 4.09 | 4.09 | 4.11 | 4 | 2.6M |
| August 01, 2025 | 4.18 | 3.97 | 3.97 | 4.21 | 3.95 | 4.3M |
| July 31, 2025 | 4.32 | 4.38 | 4.38 | 4.47 | 4.26 | 2.37M |
| July 30, 2025 | 4.53 | 4.4 | 4.4 | 4.55 | 4.28 | 3.24M |
| July 29, 2025 | 4.62 | 4.54 | 4.54 | 4.93 | 4.5 | 5.56M |
| July 28, 2025 | 4.42 | 4.52 | 4.52 | 4.54 | 4.33 | 2.83M |
| July 25, 2025 | 4.37 | 4.42 | 4.42 | 4.43 | 4.32 | 2.95M |
| July 24, 2025 | 4.45 | 4.37 | 4.37 | 4.56 | 4.31 | 4.4M |
| July 23, 2025 | 4.35 | 4.59 | 4.59 | 4.65 | 4.3 | 4.05M |
| July 22, 2025 | 4.16 | 4.27 | 4.27 | 4.34 | 4.14 | 3.33M |
| July 21, 2025 | 4.2 | 4.14 | 4.14 | 4.22 | 4.1 | 2.18M |
| July 18, 2025 | 4.23 | 4.12 | 4.12 | 4.23 | 4.06 | 2.13M |
| July 17, 2025 | 4.19 | 4.19 | 4.19 | 4.39 | 4.17 | 3.6M |
| July 16, 2025 | 4.12 | 4.16 | 4.16 | 4.2 | 3.98 | 2.94M |
| July 15, 2025 | 4.2 | 4.08 | 4.08 | 4.22 | 4.06 | 2.23M |
| July 14, 2025 | 4.12 | 4.15 | 4.15 | 4.21 | 4.03 | 2.36M |
| July 11, 2025 | 4.28 | 4.16 | 4.16 | 4.32 | 4.14 | 2.28M |
| July 10, 2025 | 4.23 | 4.36 | 4.36 | 4.53 | 4.06 | 5.68M |
| July 09, 2025 | 4.06 | 4.01 | 4.01 | 4.13 | 3.96 | 2.19M |
| July 08, 2025 | 3.99 | 3.98 | 3.98 | 4.15 | 3.97 | 2.52M |
| July 07, 2025 | 4.01 | 3.96 | 3.96 | 4.17 | 3.93 | 3.66M |
| July 03, 2025 | 4.06 | 4.15 | 4.15 | 4.23 | 3.99 | 2.43M |
| July 02, 2025 | 3.91 | 4.01 | 4.01 | 4.12 | 3.84 | 3.47M |
| July 01, 2025 | 3.6 | 3.91 | 3.91 | 4.03 | 3.57 | 4.98M |
| June 30, 2025 | 3.63 | 3.63 | 3.63 | 3.66 | 3.6 | 2.17M |
| June 27, 2025 | 3.63 | 3.61 | 3.61 | 3.73 | 3.58 | 9.19M |
| June 26, 2025 | 3.62 | 3.61 | 3.61 | 3.71 | 3.57 | 2.02M |
| June 25, 2025 | 3.8 | 3.62 | 3.62 | 3.82 | 3.57 | 3.55M |
| June 24, 2025 | 3.59 | 3.77 | 3.77 | 3.79 | 3.57 | 5.08M |
| June 23, 2025 | 3.34 | 3.51 | 3.51 | 3.54 | 3.24 | 5.61M |
| June 20, 2025 | 3.42 | 3.38 | 3.38 | 3.46 | 3.36 | 3.71M |
| June 18, 2025 | 3.42 | 3.37 | 3.37 | 3.55 | 3.36 | 3.81M |
| June 17, 2025 | 3.5 | 3.42 | 3.42 | 3.59 | 3.39 | 3.73M |
| June 16, 2025 | 3.52 | 3.59 | 3.59 | 3.71 | 3.43 | 4.41M |
| June 13, 2025 | 3.56 | 3.43 | 3.43 | 3.61 | 3.33 | 10.58M |
| June 12, 2025 | 3.8 | 3.75 | 3.75 | 3.87 | 3.73 | 3.15M |
| June 11, 2025 | 4.1 | 3.88 | 3.88 | 4.11 | 3.84 | 3.55M |
| June 10, 2025 | 4.02 | 4.03 | 4.03 | 4.1 | 3.91 | 2.55M |
| June 09, 2025 | 4.1 | 3.99 | 3.99 | 4.21 | 3.99 | 1.98M |
| June 06, 2025 | 3.9 | 4.01 | 4.01 | 4.03 | 3.85 | 2.36M |
| June 05, 2025 | 3.93 | 3.81 | 3.81 | 3.98 | 3.78 | 3.06M |
| June 04, 2025 | 4.07 | 3.96 | 3.96 | 4.1 | 3.95 | 1.49M |
| June 03, 2025 | 4.01 | 4.04 | 4.04 | 4.09 | 3.92 | 2.34M |
| June 02, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 3.84 | 3.16M |
| May 30, 2025 | 4.05 | 4.02 | 4.02 | 4.15 | 4.01 | 2.75M |
| May 29, 2025 | 4.24 | 4.09 | 4.09 | 4.38 | 4.05 | 2.98M |
| May 28, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.04 | 2.52M |
| May 27, 2025 | 3.82 | 4.16 | 4.16 | 4.18 | 3.79 | 5.95M |
| May 23, 2025 | 3.6 | 3.67 | 3.67 | 3.72 | 3.6 | 1.87M |
| May 22, 2025 | 3.69 | 3.75 | 3.75 | 3.83 | 3.67 | 2.91M |
| May 21, 2025 | 3.99 | 3.73 | 3.73 | 4.08 | 3.71 | 3.31M |