4.20
-0.4(-8.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.49 | 4.2 | 4.2 | 4.5 | 4.16 | 162,078 |
| August 21, 2025 | 4.03 | 4.6 | 4.6 | 4.6 | 4.02 | 91,933 |
| August 20, 2025 | 4.1 | 4.13 | 4.13 | 4.25 | 3.54 | 366,933 |
| August 19, 2025 | 4.44 | 4.27 | 4.27 | 4.57 | 4.21 | 92,558 |
| August 18, 2025 | 4.12 | 4.45 | 4.45 | 4.53 | 4 | 142,735 |
| August 15, 2025 | 4.33 | 4.11 | 4.11 | 4.35 | 3.72 | 339,384 |
| August 14, 2025 | 4.5 | 4.61 | 4.61 | 4.81 | 4.5 | 121,900 |
| August 13, 2025 | 4.7 | 4.61 | 4.61 | 4.8 | 4.6 | 53,181 |
| August 12, 2025 | 4.6 | 4.75 | 4.75 | 4.83 | 4.48 | 108,430 |
| August 11, 2025 | 4.45 | 4.58 | 4.58 | 4.72 | 4.31 | 107,436 |
| August 08, 2025 | 4.51 | 4.4 | 4.4 | 4.67 | 4.33 | 95,900 |
| August 07, 2025 | 4.55 | 4.52 | 4.52 | 4.88 | 4.31 | 56,427 |
| August 06, 2025 | 4.9 | 4.63 | 4.63 | 5.06 | 4.51 | 140,945 |
| August 05, 2025 | 4.78 | 4.93 | 4.93 | 5.02 | 4.7 | 77,300 |
| August 04, 2025 | 5.17 | 4.76 | 4.76 | 5.21 | 4.65 | 183,324 |
| August 01, 2025 | 4.15 | 5.18 | 5.18 | 5.69 | 4.1 | 982,995 |
| July 31, 2025 | 4.44 | 4.33 | 4.33 | 4.5 | 4.15 | 132,548 |
| July 30, 2025 | 4.3 | 4.52 | 4.52 | 4.71 | 4.3 | 69,564 |
| July 29, 2025 | 4.67 | 4.46 | 4.46 | 4.88 | 4.4 | 142,978 |
| July 28, 2025 | 5.18 | 4.72 | 4.72 | 5.24 | 4.68 | 135,300 |
| July 25, 2025 | 5.39 | 5.24 | 5.24 | 5.58 | 5.22 | 96,435 |
| July 24, 2025 | 5.55 | 5.42 | 5.42 | 5.6 | 5.33 | 127,900 |
| July 23, 2025 | 5.54 | 5.61 | 5.61 | 5.94 | 5.42 | 103,040 |
| July 22, 2025 | 5.43 | 5.5 | 5.5 | 5.7 | 5.3 | 106,008 |
| July 21, 2025 | 5.8 | 5.44 | 5.44 | 5.8 | 5.17 | 340,581 |
| July 18, 2025 | 5.58 | 5.82 | 5.82 | 5.95 | 5.26 | 267,481 |
| July 17, 2025 | 6.21 | 5.73 | 5.73 | 6.46 | 5.71 | 299,149 |
| July 16, 2025 | 6.66 | 6.07 | 6.07 | 6.73 | 5.9 | 493,700 |
| July 15, 2025 | 6.92 | 6.74 | 6.74 | 7.03 | 6.59 | 205,410 |
| July 14, 2025 | 6.75 | 6.95 | 6.95 | 7.4 | 6.3 | 523,033 |
| July 11, 2025 | 6.72 | 6.82 | 6.82 | 7.95 | 6.44 | 1.27M |
| July 10, 2025 | 5.94 | 6.67 | 6.67 | 6.74 | 5.61 | 1.03M |
| July 09, 2025 | 5.15 | 6 | 6 | 6.16 | 5.05 | 973,641 |
| July 08, 2025 | 5.08 | 5.12 | 5.12 | 5.45 | 4.8 | 802,210 |
| July 07, 2025 | 4.38 | 5.17 | 5.17 | 5.27 | 4.13 | 1.44M |
| July 03, 2025 | 3.89 | 4.43 | 4.43 | 4.5 | 3.88 | 994,500 |
| July 02, 2025 | 3.8 | 3.83 | 3.83 | 4.23 | 3.66 | 1.17M |
| July 01, 2025 | 4.21 | 3.87 | 3.87 | 4.68 | 3.55 | 28.24M |
| June 30, 2025 | 3.24 | 3.16 | 3.16 | 3.28 | 3.11 | 123,611 |
| June 27, 2025 | 3.32 | 3.28 | 3.28 | 3.36 | 3.13 | 134,606 |
| June 26, 2025 | 3.56 | 3.37 | 3.37 | 3.91 | 3.23 | 1.45M |
| June 25, 2025 | 3.01 | 3.05 | 3.05 | 3.2 | 2.86 | 359,131 |
| June 24, 2025 | 3 | 2.97 | 2.97 | 3.04 | 2.76 | 230,861 |
| June 23, 2025 | 2.88 | 2.94 | 2.94 | 3.05 | 2.71 | 213,500 |
| June 20, 2025 | 2.7 | 2.8 | 2.8 | 2.9 | 2.55 | 502,217 |
| June 18, 2025 | 2.18 | 2.48 | 2.48 | 2.48 | 2.14 | 321,200 |
| June 17, 2025 | 2.23 | 2.16 | 2.16 | 2.25 | 2.14 | 70,517 |
| June 16, 2025 | 2.15 | 2.23 | 2.23 | 2.28 | 2.12 | 123,033 |
| June 13, 2025 | 2.15 | 2.14 | 2.14 | 2.19 | 2.03 | 169,000 |
| June 12, 2025 | 2.17 | 2.13 | 2.13 | 2.27 | 2.1 | 113,000 |
| June 11, 2025 | 2.19 | 2.22 | 2.22 | 2.3 | 2.14 | 185,300 |
| June 10, 2025 | 2.23 | 2.11 | 2.11 | 2.23 | 2.07 | 101,300 |
| June 09, 2025 | 2.12 | 2.14 | 2.14 | 2.23 | 2.06 | 148,957 |
| June 06, 2025 | 2.25 | 2.23 | 2.23 | 2.32 | 2.16 | 52,200 |
| June 05, 2025 | 2.34 | 2.21 | 2.21 | 2.39 | 2.2 | 84,416 |
| June 04, 2025 | 2.37 | 2.34 | 2.34 | 2.43 | 2.24 | 137,944 |
| June 03, 2025 | 2.43 | 2.36 | 2.36 | 2.47 | 2.3 | 88,131 |
| June 02, 2025 | 2.36 | 2.4 | 2.4 | 2.47 | 2.22 | 132,500 |
| May 30, 2025 | 2.5 | 2.42 | 2.42 | 2.55 | 2.35 | 142,858 |
| May 29, 2025 | 2.34 | 2.49 | 2.49 | 2.55 | 2.3 | 99,100 |