4.34
-0.08(-1.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 4.42 | 4.37 | 4.37 | 4.45 | 4.33 | 197,571 |
| July 30, 2025 | 4.43 | 4.42 | 4.42 | 4.51 | 4.36 | 325,498 |
| July 29, 2025 | 4.7 | 4.42 | 4.42 | 4.72 | 4.42 | 426,391 |
| July 28, 2025 | 4.92 | 4.71 | 4.71 | 4.94 | 4.71 | 302,300 |
| July 25, 2025 | 4.86 | 4.87 | 4.87 | 4.92 | 4.72 | 391,127 |
| July 24, 2025 | 4.61 | 4.85 | 4.85 | 4.96 | 4.6 | 595,456 |
| July 23, 2025 | 4.49 | 4.61 | 4.61 | 4.69 | 4.44 | 454,878 |
| July 22, 2025 | 4.5 | 4.47 | 4.47 | 4.57 | 4.4 | 354,979 |
| July 21, 2025 | 4.45 | 4.5 | 4.5 | 4.64 | 4.38 | 485,249 |
| July 18, 2025 | 4.64 | 4.43 | 4.43 | 4.67 | 4.42 | 519,353 |
| July 17, 2025 | 4.56 | 4.65 | 4.65 | 4.68 | 4.5 | 345,254 |
| July 16, 2025 | 4.61 | 4.58 | 4.58 | 4.72 | 4.44 | 632,739 |
| July 15, 2025 | 4.9 | 4.62 | 4.65 | 4.96 | 4.61 | 672,104 |
| July 14, 2025 | 5 | 4.88 | 4.88 | 5 | 4.79 | 601,313 |
| July 11, 2025 | 5.23 | 5.01 | 5.01 | 5.26 | 4.83 | 807,729 |
| July 10, 2025 | 5.55 | 5.25 | 5.25 | 5.55 | 5.12 | 908,470 |
| July 09, 2025 | 5 | 5.38 | 5.38 | 5.42 | 4.9 | 933,645 |
| July 08, 2025 | 4.7 | 4.97 | 4.97 | 5.08 | 4.62 | 639,522 |
| July 07, 2025 | 4.55 | 4.69 | 4.69 | 4.81 | 4.34 | 597,189 |
| July 03, 2025 | 4.67 | 4.6 | 4.6 | 4.68 | 4.31 | 818,694 |
| July 02, 2025 | 4.93 | 4.64 | 4.64 | 4.99 | 4.55 | 901,543 |
| July 01, 2025 | 5 | 4.9 | 4.9 | 5.04 | 4.8 | 1.4M |
| June 30, 2025 | 5.45 | 4.77 | 4.77 | 5.7 | 4.76 | 4.77M |
| June 27, 2025 | 5.89 | 6.8 | 6.8 | 7.15 | 5.61 | 1.79M |
| June 26, 2025 | 6.33 | 5.94 | 5.94 | 6.39 | 5.81 | 835,494 |
| June 25, 2025 | 6.78 | 6.21 | 6.21 | 6.9 | 6.05 | 1.03M |
| June 24, 2025 | 7.35 | 6.94 | 6.94 | 7.69 | 6.66 | 1.36M |
| June 23, 2025 | 6.22 | 7.11 | 7.11 | 8.25 | 5.9 | 1.86M |
| June 20, 2025 | 6.25 | 6.34 | 6.34 | 6.37 | 4.84 | 2.44M |
| June 18, 2025 | 6.79 | 6.68 | 6.68 | 6.9 | 6.01 | 758,489 |
| June 17, 2025 | 6.1 | 6.87 | 6.87 | 7 | 6.01 | 1.11M |
| June 16, 2025 | 7.2 | 7.54 | 7.54 | 7.58 | 7.1 | 517,495 |
| June 13, 2025 | 6.4 | 6.81 | 6.81 | 7.35 | 6.2 | 435,140 |
| June 12, 2025 | 6.5 | 6.38 | 6.38 | 6.6 | 6.01 | 419,180 |
| June 11, 2025 | 5.85 | 6.3 | 6.3 | 6.48 | 5.78 | 843,740 |
| June 10, 2025 | 4.98 | 5.32 | 5.32 | 7.3 | 4.7 | 5M |
| June 09, 2025 | 7.73 | 9 | 9 | 11 | 7.55 | 2.12M |
| June 06, 2025 | 7.84 | 7.54 | 7.54 | 7.9 | 7.4 | 227,490 |
| June 05, 2025 | 8 | 7.69 | 7.69 | 8.03 | 7.6 | 355,690 |
| June 04, 2025 | 8.1 | 7.75 | 7.75 | 8.52 | 7.7 | 972,720 |
| June 03, 2025 | 6.8 | 7.63 | 7.63 | 8.33 | 6.73 | 1.26M |
| June 02, 2025 | 5.95 | 6.62 | 6.62 | 6.74 | 5.72 | 289,163 |
| May 30, 2025 | 6 | 5.86 | 5.86 | 6 | 5.7 | 77,883 |
| May 29, 2025 | 6 | 5.87 | 5.87 | 6.2 | 5.58 | 146,440 |
| May 28, 2025 | 6.1 | 6.11 | 6.11 | 6.2 | 5.95 | 66,403 |
| May 27, 2025 | 5.77 | 5.91 | 5.91 | 6.2 | 5.67 | 142,850 |
| May 23, 2025 | 5.49 | 5.53 | 5.53 | 5.81 | 5.41 | 47,260 |
| May 22, 2025 | 5.79 | 5.49 | 5.49 | 5.83 | 5.44 | 116,123 |
| May 21, 2025 | 6 | 5.7 | 5.7 | 6.09 | 5.6 | 99,480 |
| May 20, 2025 | 6.2 | 6 | 6 | 6.2 | 5.85 | 66,270 |
| May 19, 2025 | 6.1 | 6.06 | 6.06 | 6.15 | 5.67 | 79,071 |
| May 16, 2025 | 5.8 | 5.96 | 5.96 | 6.2 | 5.76 | 132,284 |
| May 15, 2025 | 5.75 | 5.51 | 5.51 | 5.95 | 5 | 119,461 |
| May 14, 2025 | 6.1 | 5.58 | 5.58 | 6.2 | 5.46 | 148,863 |
| May 13, 2025 | 5.79 | 6.06 | 6.06 | 6.1 | 5.6 | 64,820 |
| May 12, 2025 | 5.7 | 5.66 | 5.66 | 5.9 | 5.49 | 64,700 |
| May 09, 2025 | 6.3 | 5.5 | 5.5 | 6.38 | 5.45 | 180,040 |
| May 08, 2025 | 6.4 | 6.22 | 6.22 | 6.41 | 5.9 | 28,668 |
| May 07, 2025 | 6.37 | 6.37 | 6.37 | 6.42 | 6.1 | 41,731 |
| May 06, 2025 | 6.52 | 6.06 | 6.06 | 6.55 | 5.93 | 81,340 |