4.62
+0.255(+5.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.46 | 4.36 | 4.36 | 4.46 | 4.36 | 942,442 |
| August 14, 2025 | 4.33 | 4.43 | 4.43 | 4.47 | 4.3 | 342,400 |
| August 13, 2025 | 4.31 | 4.36 | 4.36 | 4.45 | 4.31 | 486,624 |
| August 12, 2025 | 4.18 | 4.31 | 4.31 | 4.37 | 4.17 | 569,639 |
| August 11, 2025 | 4.26 | 4.19 | 4.19 | 4.28 | 4.15 | 457,932 |
| August 08, 2025 | 4.21 | 4.2 | 4.2 | 4.23 | 4.16 | 305,449 |
| August 07, 2025 | 4.22 | 4.2 | 4.2 | 4.22 | 4.14 | 310,700 |
| August 06, 2025 | 4.2 | 4.22 | 4.22 | 4.26 | 4.14 | 485,040 |
| August 05, 2025 | 4.24 | 4.21 | 4.21 | 4.28 | 4.17 | 365,800 |
| August 04, 2025 | 4.2 | 4.26 | 4.26 | 4.28 | 4.15 | 598,658 |
| August 01, 2025 | 4.25 | 4.19 | 4.19 | 4.26 | 4.16 | 766,996 |
| July 31, 2025 | 4.43 | 4.26 | 4.26 | 4.43 | 4.18 | 1.43M |
| July 30, 2025 | 4.69 | 4.67 | 4.67 | 4.89 | 4.65 | 1.05M |
| July 29, 2025 | 4.71 | 4.68 | 4.68 | 4.79 | 4.66 | 351,303 |
| July 28, 2025 | 4.76 | 4.7 | 4.7 | 4.85 | 4.7 | 299,069 |
| July 25, 2025 | 4.79 | 4.74 | 4.74 | 4.84 | 4.71 | 401,037 |
| July 24, 2025 | 4.85 | 4.79 | 4.79 | 4.95 | 4.79 | 390,302 |
| July 23, 2025 | 4.68 | 4.84 | 4.84 | 4.85 | 4.68 | 465,182 |
| July 22, 2025 | 4.62 | 4.71 | 4.71 | 4.74 | 4.6 | 337,896 |
| July 21, 2025 | 4.77 | 4.66 | 4.66 | 4.83 | 4.64 | 462,015 |
| July 18, 2025 | 4.9 | 4.78 | 4.78 | 4.92 | 4.77 | 295,843 |
| July 17, 2025 | 4.78 | 4.86 | 4.86 | 4.89 | 4.76 | 326,726 |
| July 16, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.74 | 695,212 |
| July 15, 2025 | 4.95 | 4.76 | 4.76 | 4.98 | 4.72 | 454,842 |
| July 14, 2025 | 4.73 | 4.97 | 4.97 | 5.04 | 4.67 | 952,400 |
| July 11, 2025 | 5 | 4.74 | 4.74 | 5 | 4.74 | 557,376 |
| July 10, 2025 | 5.01 | 4.99 | 4.99 | 5.06 | 4.9 | 507,101 |
| July 09, 2025 | 4.89 | 5.02 | 5.02 | 5.12 | 4.89 | 703,400 |
| July 08, 2025 | 4.9 | 4.86 | 4.86 | 4.98 | 4.85 | 404,700 |
| July 07, 2025 | 4.96 | 4.89 | 4.89 | 5.07 | 4.89 | 335,100 |
| July 03, 2025 | 4.9 | 4.97 | 4.97 | 5.04 | 4.86 | 293,730 |
| July 02, 2025 | 4.7 | 4.89 | 4.89 | 4.9 | 4.7 | 339,320 |
| July 01, 2025 | 4.69 | 4.68 | 4.68 | 4.76 | 4.66 | 335,615 |
| June 30, 2025 | 4.78 | 4.72 | 4.72 | 4.83 | 4.71 | 375,218 |
| June 27, 2025 | 4.83 | 4.78 | 4.78 | 4.95 | 4.75 | 716,327 |
| June 26, 2025 | 4.61 | 4.82 | 4.82 | 4.84 | 4.54 | 547,712 |
| June 25, 2025 | 4.49 | 4.61 | 4.61 | 4.64 | 4.38 | 469,400 |
| June 24, 2025 | 4.47 | 4.5 | 4.5 | 4.51 | 4.45 | 314,212 |
| June 23, 2025 | 4.52 | 4.47 | 4.47 | 4.55 | 4.4 | 259,700 |
| June 20, 2025 | 4.57 | 4.51 | 4.51 | 4.6 | 4.49 | 323,830 |
| June 18, 2025 | 4.5 | 4.53 | 4.53 | 4.63 | 4.5 | 242,334 |
| June 17, 2025 | 4.53 | 4.49 | 4.49 | 4.6 | 4.48 | 797,913 |
| June 16, 2025 | 4.54 | 4.58 | 4.58 | 4.59 | 4.48 | 268,537 |
| June 13, 2025 | 4.57 | 4.51 | 4.51 | 4.62 | 4.51 | 361,867 |
| June 12, 2025 | 4.58 | 4.63 | 4.63 | 4.64 | 4.52 | 267,000 |
| June 11, 2025 | 4.69 | 4.58 | 4.58 | 4.72 | 4.58 | 296,200 |
| June 10, 2025 | 4.6 | 4.66 | 4.66 | 4.7 | 4.49 | 375,219 |
| June 09, 2025 | 4.65 | 4.59 | 4.59 | 4.8 | 4.56 | 589,973 |
| June 06, 2025 | 4.43 | 4.61 | 4.61 | 4.62 | 4.41 | 497,500 |
| June 05, 2025 | 4.46 | 4.39 | 4.39 | 4.52 | 4.37 | 624,900 |
| June 04, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.38 | 352,530 |
| June 03, 2025 | 4.3 | 4.39 | 4.39 | 4.4 | 4.24 | 439,400 |
| June 02, 2025 | 4.34 | 4.3 | 4.3 | 4.4 | 4.27 | 369,547 |
| May 30, 2025 | 4.36 | 4.34 | 4.34 | 4.41 | 4.3 | 234,889 |
| May 29, 2025 | 4.32 | 4.39 | 4.39 | 4.41 | 4.32 | 254,058 |
| May 28, 2025 | 4.35 | 4.31 | 4.31 | 4.39 | 4.31 | 194,700 |
| May 27, 2025 | 4.36 | 4.33 | 4.33 | 4.42 | 4.3 | 264,600 |
| May 23, 2025 | 4.2 | 4.33 | 4.33 | 4.33 | 4.17 | 296,714 |
| May 22, 2025 | 4.3 | 4.24 | 4.24 | 4.36 | 4.21 | 361,223 |
| May 21, 2025 | 4.41 | 4.32 | 4.32 | 4.47 | 4.27 | 361,990 |