4.14
+0.1952(+4.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2025 | 3.93 | 3.94 | 3.94 | 3.96 | 3.91 | 544,830 |
| August 20, 2025 | 4.05 | 3.95 | 3.95 | 4.06 | 3.94 | 538,100 |
| August 19, 2025 | 4.12 | 4.05 | 4.05 | 4.18 | 4.05 | 667,619 |
| August 18, 2025 | 3.93 | 4.12 | 4.12 | 4.13 | 3.93 | 1.04M |
| August 15, 2025 | 4 | 3.94 | 3.94 | 4.08 | 3.91 | 2.14M |
| August 14, 2025 | 3.99 | 3.99 | 3.99 | 4.04 | 3.92 | 942,814 |
| August 13, 2025 | 3.85 | 4.07 | 4.07 | 4.08 | 3.8 | 1.2M |
| August 12, 2025 | 3.81 | 3.82 | 3.82 | 3.87 | 3.77 | 1.06M |
| August 11, 2025 | 3.88 | 3.79 | 3.79 | 3.9 | 3.78 | 887,856 |
| August 08, 2025 | 4.04 | 3.89 | 3.89 | 4.04 | 3.86 | 1.37M |
| August 07, 2025 | 4.24 | 4.04 | 4.04 | 4.25 | 4 | 1.4M |
| August 06, 2025 | 4.13 | 4.21 | 4.21 | 4.23 | 4.08 | 1.97M |
| August 05, 2025 | 4.39 | 4.13 | 4.13 | 4.5 | 4.03 | 3.78M |
| August 04, 2025 | 3.66 | 3.82 | 3.82 | 3.84 | 3.66 | 3.71M |
| August 01, 2025 | 3.79 | 3.65 | 3.65 | 3.79 | 3.64 | 1.44M |
| July 31, 2025 | 3.8 | 3.79 | 3.79 | 3.84 | 3.75 | 1.2M |
| July 30, 2025 | 3.89 | 3.8 | 3.8 | 3.89 | 3.78 | 1.28M |
| July 29, 2025 | 4.06 | 3.86 | 3.86 | 4.06 | 3.83 | 1.07M |
| July 28, 2025 | 4.11 | 4.03 | 4.03 | 4.12 | 4.02 | 648,564 |
| July 25, 2025 | 4.13 | 4.09 | 4.09 | 4.14 | 4.05 | 777,714 |
| July 24, 2025 | 4.15 | 4.13 | 4.13 | 4.18 | 4.1 | 780,319 |
| July 23, 2025 | 4.27 | 4.19 | 4.19 | 4.27 | 4.13 | 1M |
| July 22, 2025 | 4.04 | 4.23 | 4.23 | 4.24 | 4.03 | 1.17M |
| July 21, 2025 | 3.98 | 4.03 | 4.03 | 4.04 | 3.95 | 918,200 |
| July 18, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.92 | 1.12M |
| July 17, 2025 | 3.95 | 3.96 | 3.96 | 4.01 | 3.92 | 1.34M |
| July 16, 2025 | 3.97 | 3.93 | 3.93 | 3.97 | 3.86 | 1.05M |
| July 15, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.95 | 1.2M |
| July 14, 2025 | 3.97 | 3.99 | 3.99 | 4.03 | 3.94 | 1.1M |
| July 11, 2025 | 4 | 3.97 | 3.97 | 4.04 | 3.9 | 3.63M |
| July 10, 2025 | 4.12 | 4.03 | 4.03 | 4.12 | 4 | 1.84M |
| July 09, 2025 | 4.01 | 4.12 | 4.12 | 4.12 | 3.96 | 1.49M |
| July 08, 2025 | 3.97 | 4.01 | 4.01 | 4.08 | 3.95 | 2.45M |
| July 07, 2025 | 3.92 | 3.95 | 3.95 | 4.01 | 3.91 | 2.43M |
| July 03, 2025 | 3.95 | 3.93 | 3.93 | 3.97 | 3.9 | 557,152 |
| July 02, 2025 | 4.04 | 3.92 | 3.92 | 4.05 | 3.91 | 1.21M |
| July 01, 2025 | 4.03 | 4.04 | 4.04 | 4.08 | 3.97 | 1.27M |
| June 30, 2025 | 4.05 | 4.04 | 4.04 | 4.07 | 4.02 | 1.36M |
| June 27, 2025 | 4.06 | 4.01 | 4.01 | 4.08 | 3.97 | 4.18M |
| June 26, 2025 | 4.03 | 4.06 | 4.06 | 4.08 | 3.95 | 1.38M |
| June 25, 2025 | 4.01 | 4.03 | 4.03 | 4.1 | 3.95 | 1.72M |
| June 24, 2025 | 3.95 | 3.99 | 3.99 | 4.01 | 3.88 | 1.94M |
| June 23, 2025 | 3.97 | 3.89 | 3.89 | 3.99 | 3.85 | 1.57M |
| June 20, 2025 | 4.07 | 3.97 | 3.97 | 4.08 | 3.96 | 4.5M |
| June 18, 2025 | 4.16 | 4.05 | 4.05 | 4.18 | 4.05 | 4.11M |
| June 17, 2025 | 4.19 | 4.16 | 4.16 | 4.3 | 4.15 | 1.88M |
| June 16, 2025 | 4.29 | 4.29 | 4.29 | 4.32 | 4.25 | 967,125 |
| June 13, 2025 | 4.25 | 4.24 | 4.24 | 4.35 | 4.22 | 1.13M |
| June 12, 2025 | 4.41 | 4.31 | 4.31 | 4.43 | 4.3 | 1.54M |
| June 11, 2025 | 4.55 | 4.44 | 4.44 | 4.57 | 4.44 | 947,314 |
| June 10, 2025 | 4.6 | 4.52 | 4.52 | 4.6 | 4.5 | 860,089 |
| June 09, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.53 | 708,740 |
| June 06, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.5 | 563,051 |
| June 05, 2025 | 4.52 | 4.51 | 4.51 | 4.57 | 4.45 | 1.1M |
| June 04, 2025 | 4.56 | 4.51 | 4.51 | 4.56 | 4.51 | 986,040 |
| June 03, 2025 | 4.39 | 4.55 | 4.55 | 4.57 | 4.32 | 961,200 |
| June 02, 2025 | 4.32 | 4.39 | 4.39 | 4.42 | 4.3 | 989,800 |
| May 30, 2025 | 4.37 | 4.36 | 4.36 | 4.42 | 4.34 | 1.26M |
| May 29, 2025 | 4.42 | 4.39 | 4.39 | 4.42 | 4.35 | 890,058 |
| May 28, 2025 | 4.41 | 4.38 | 4.38 | 4.47 | 4.35 | 1.04M |