4.93
+0.155(+3.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.88 | 4.88 | 4.88 | 5 | 4.79 | 10,925 |
| August 21, 2025 | 4.6 | 4.77 | 4.77 | 4.94 | 4.6 | 27,447 |
| August 20, 2025 | 4.66 | 4.73 | 4.73 | 4.97 | 4.51 | 67,523 |
| August 19, 2025 | 4.44 | 4.6 | 4.6 | 4.74 | 4.44 | 16,617 |
| August 18, 2025 | 4.63 | 4.44 | 4.44 | 4.77 | 4.44 | 27,300 |
| August 15, 2025 | 4.91 | 4.69 | 4.69 | 4.91 | 4.6 | 14,332 |
| August 14, 2025 | 4.5 | 4.87 | 4.87 | 4.9 | 4.4 | 16,100 |
| August 13, 2025 | 4.71 | 4.54 | 4.54 | 4.96 | 4.51 | 14,028 |
| August 12, 2025 | 4.77 | 4.68 | 4.68 | 4.99 | 4.61 | 39,064 |
| August 11, 2025 | 5.15 | 4.74 | 4.74 | 5.21 | 4.69 | 25,858 |
| August 08, 2025 | 4.65 | 5.15 | 5.15 | 5.19 | 4.65 | 63,002 |
| August 07, 2025 | 5 | 4.55 | 4.55 | 5.59 | 4.48 | 83,700 |
| August 06, 2025 | 5.53 | 5.68 | 5.68 | 5.98 | 5.53 | 25,028 |
| August 05, 2025 | 5.7 | 5.76 | 5.76 | 6.84 | 5.48 | 98,810 |
| August 04, 2025 | 5.39 | 5.36 | 5.36 | 5.5 | 5.11 | 21,700 |
| August 01, 2025 | 5.41 | 5.27 | 5.27 | 5.82 | 5.09 | 50,100 |
| July 31, 2025 | 5.77 | 5.66 | 5.66 | 6.2 | 5.58 | 48,800 |
| July 30, 2025 | 5.93 | 5.86 | 5.86 | 6.05 | 5.84 | 5,800 |
| July 29, 2025 | 5.9 | 5.87 | 5.87 | 5.9 | 5.79 | 4,427 |
| July 28, 2025 | 5.84 | 5.89 | 5.89 | 5.97 | 5.84 | 4,400 |
| July 25, 2025 | 5.76 | 5.81 | 5.81 | 5.95 | 5.65 | 6,200 |
| July 24, 2025 | 5.74 | 5.7 | 5.7 | 6 | 5.59 | 5,500 |
| July 23, 2025 | 5.52 | 5.78 | 5.78 | 5.78 | 5.39 | 5,632 |
| July 22, 2025 | 5.12 | 5.59 | 5.59 | 5.67 | 5.09 | 34,187 |
| July 21, 2025 | 5.47 | 5.3 | 5.3 | 5.76 | 5.3 | 14,600 |
| July 18, 2025 | 5.71 | 5.45 | 5.45 | 5.8 | 5.43 | 7,000 |
| July 17, 2025 | 5.42 | 5.56 | 5.56 | 5.9 | 5.42 | 47,932 |
| July 16, 2025 | 5.36 | 5.26 | 5.26 | 5.42 | 5.12 | 8,200 |
| July 15, 2025 | 5.34 | 5.35 | 5.35 | 5.46 | 5.28 | 5,300 |
| July 14, 2025 | 5.45 | 5.35 | 5.35 | 5.45 | 5.23 | 12,634 |
| July 11, 2025 | 5.46 | 5.55 | 5.55 | 5.65 | 5.46 | 7,100 |
| July 10, 2025 | 5.7 | 5.59 | 5.59 | 5.7 | 5.41 | 11,406 |
| July 09, 2025 | 5.6 | 5.68 | 5.68 | 5.76 | 5.4 | 27,600 |
| July 08, 2025 | 5.32 | 5.5 | 5.5 | 5.65 | 5.32 | 15,193 |
| July 07, 2025 | 5.34 | 5.29 | 5.29 | 5.45 | 5.2 | 17,714 |
| July 03, 2025 | 5.56 | 5.45 | 5.45 | 5.6 | 5.41 | 15,223 |
| July 02, 2025 | 5.31 | 5.6 | 5.6 | 5.62 | 5.28 | 13,100 |
| July 01, 2025 | 5.11 | 5.23 | 5.23 | 5.25 | 5.11 | 16,312 |
| June 30, 2025 | 5.34 | 5.15 | 5.15 | 5.34 | 5.1 | 22,023 |
| June 27, 2025 | 5.09 | 5.36 | 5.36 | 5.37 | 5.09 | 34,000 |
| June 26, 2025 | 5.17 | 5.13 | 5.13 | 5.22 | 5.07 | 26,959 |
| June 25, 2025 | 5.21 | 5.27 | 5.27 | 5.35 | 5.2 | 21,600 |
| June 24, 2025 | 5.37 | 5.31 | 5.31 | 5.48 | 5.21 | 9,147 |
| June 23, 2025 | 5.27 | 5.24 | 5.24 | 5.47 | 5.24 | 29,900 |
| June 20, 2025 | 5.29 | 5.33 | 5.33 | 5.5 | 5.18 | 17,400 |
| June 18, 2025 | 5.35 | 5.28 | 5.28 | 5.37 | 5.17 | 28,887 |
| June 17, 2025 | 5.35 | 5.3 | 5.3 | 5.4 | 5.25 | 16,100 |
| June 16, 2025 | 5.55 | 5.36 | 5.36 | 5.55 | 5.35 | 7,519 |
| June 13, 2025 | 5.37 | 5.4 | 5.4 | 5.53 | 5.31 | 23,438 |
| June 12, 2025 | 5.4 | 5.5 | 5.5 | 5.66 | 5.37 | 27,447 |
| June 11, 2025 | 5.46 | 5.46 | 5.46 | 5.58 | 5.4 | 13,300 |
| June 10, 2025 | 5.76 | 5.5 | 5.5 | 5.76 | 5.5 | 11,902 |
| June 09, 2025 | 5.77 | 5.71 | 5.71 | 5.82 | 5.65 | 7,536 |
| June 06, 2025 | 5.66 | 5.75 | 5.75 | 5.84 | 5.66 | 5,725 |
| June 05, 2025 | 5.62 | 5.66 | 5.66 | 5.82 | 5.5 | 21,400 |
| June 04, 2025 | 5.8 | 5.61 | 5.61 | 5.8 | 5.46 | 24,980 |
| June 03, 2025 | 5.37 | 5.8 | 5.8 | 5.83 | 5.27 | 34,900 |
| June 02, 2025 | 5.72 | 5.45 | 5.45 | 5.72 | 5.22 | 101,400 |
| May 30, 2025 | 6.05 | 5.78 | 5.78 | 6.05 | 5.72 | 14,000 |
| May 29, 2025 | 6.5 | 6.06 | 6.06 | 6.5 | 5.63 | 33,218 |