4.34
-0.02(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.39 | 4.36 | 4.36 | 4.55 | 4.25 | 11,900 |
| August 14, 2025 | 4.44 | 4.45 | 4.45 | 4.5 | 4.36 | 4,100 |
| August 13, 2025 | 4.55 | 4.55 | 4.55 | 4.77 | 4.46 | 21,500 |
| August 12, 2025 | 4.49 | 4.55 | 4.55 | 4.75 | 4.44 | 11,300 |
| August 11, 2025 | 4.31 | 4.39 | 4.39 | 4.48 | 4.26 | 19,332 |
| August 08, 2025 | 4.28 | 4.36 | 4.36 | 4.49 | 4.15 | 16,810 |
| August 07, 2025 | 4.26 | 4.29 | 4.29 | 4.45 | 4.26 | 19,664 |
| August 06, 2025 | 4.75 | 4.28 | 4.28 | 4.85 | 4.21 | 36,800 |
| August 05, 2025 | 4.86 | 4.64 | 4.64 | 5.05 | 4.6 | 26,404 |
| August 04, 2025 | 4.82 | 4.89 | 4.89 | 5.13 | 4.8 | 36,100 |
| August 01, 2025 | 5.03 | 4.83 | 4.83 | 5.03 | 4.75 | 35,500 |
| July 31, 2025 | 5.41 | 5.17 | 5.17 | 5.5 | 5.03 | 23,600 |
| July 30, 2025 | 5.55 | 5.43 | 5.43 | 5.62 | 5.43 | 18,035 |
| July 29, 2025 | 5.94 | 5.54 | 5.54 | 6.02 | 5.49 | 32,060 |
| July 28, 2025 | 6.24 | 5.92 | 5.92 | 6.24 | 5.9 | 14,500 |
| July 25, 2025 | 6.48 | 6.15 | 6.15 | 6.54 | 6 | 17,440 |
| July 24, 2025 | 6.26 | 6.48 | 6.48 | 6.6 | 6.26 | 20,145 |
| July 23, 2025 | 6.12 | 6.25 | 6.25 | 6.48 | 6.03 | 19,800 |
| July 22, 2025 | 5.9 | 6 | 6 | 6.09 | 5.9 | 19,018 |
| July 21, 2025 | 5.96 | 5.94 | 5.94 | 6.1 | 5.94 | 14,940 |
| July 18, 2025 | 5.99 | 5.94 | 5.94 | 6 | 5.89 | 6,100 |
| July 17, 2025 | 6.18 | 5.97 | 5.97 | 6.22 | 5.92 | 25,025 |
| July 16, 2025 | 6.07 | 6.18 | 6.18 | 6.25 | 6.06 | 14,181 |
| July 15, 2025 | 5.85 | 5.96 | 5.96 | 6 | 5.82 | 20,145 |
| July 14, 2025 | 6.05 | 5.88 | 5.88 | 6.12 | 5.8 | 14,302 |
| July 11, 2025 | 6.2 | 6.12 | 6.12 | 6.5 | 5.99 | 11,185 |
| July 10, 2025 | 6.36 | 6.1 | 6.1 | 6.36 | 6.1 | 7,381 |
| July 09, 2025 | 6.09 | 6.39 | 6.39 | 6.44 | 6.09 | 39,501 |
| July 08, 2025 | 5.65 | 6.02 | 6.02 | 6.17 | 5.65 | 21,701 |
| July 07, 2025 | 5.74 | 5.65 | 5.65 | 5.82 | 5.52 | 41,866 |
| July 03, 2025 | 5.75 | 5.83 | 5.83 | 5.99 | 5.43 | 32,524 |
| July 02, 2025 | 0.31 | 0.3 | 0.3 | 0.32 | 0.29 | 884,659 |
| July 01, 2025 | 0.31 | 0.32 | 0.32 | 0.32 | 0.31 | 221,320 |
| June 30, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 337,368 |
| June 27, 2025 | 0.34 | 0.33 | 0.33 | 0.34 | 0.32 | 198,692 |
| June 26, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.32 | 145,008 |
| June 25, 2025 | 0.34 | 0.32 | 0.32 | 0.34 | 0.31 | 108,033 |
| June 24, 2025 | 0.3 | 0.32 | 0.32 | 0.32 | 0.3 | 237,106 |
| June 23, 2025 | 0.32 | 0.31 | 0.31 | 0.32 | 0.3 | 142,939 |
| June 20, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.3 | 386,718 |
| June 18, 2025 | 0.32 | 0.32 | 0.32 | 0.38 | 0.31 | 281,107 |
| June 17, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 262,900 |
| June 16, 2025 | 0.33 | 0.33 | 0.33 | 0.37 | 0.23 | 748,017 |
| June 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 302,203 |
| June 12, 2025 | 0.37 | 0.35 | 0.35 | 0.38 | 0.34 | 3.6M |
| June 11, 2025 | 0.35 | 0.36 | 0.36 | 0.37 | 0.34 | 473,524 |
| June 10, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.33 | 265,743 |
| June 09, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | 270,300 |
| June 06, 2025 | 0.32 | 0.34 | 0.34 | 0.35 | 0.32 | 339,600 |
| June 05, 2025 | 0.35 | 0.34 | 0.34 | 0.35 | 0.32 | 682,486 |
| June 04, 2025 | 0.31 | 0.32 | 0.32 | 0.33 | 0.31 | 179,683 |
| June 03, 2025 | 0.31 | 0.33 | 0.33 | 0.35 | 0.31 | 475,700 |
| June 02, 2025 | 0.32 | 0.35 | 0.35 | 0.37 | 0.32 | 332,611 |
| May 30, 2025 | 0.38 | 0.36 | 0.36 | 0.38 | 0.34 | 813,703 |
| May 29, 2025 | 0.33 | 0.34 | 0.34 | 0.35 | 0.32 | 237,200 |
| May 28, 2025 | 0.31 | 0.32 | 0.32 | 0.34 | 0.31 | 222,865 |
| May 27, 2025 | 0.33 | 0.33 | 0.33 | 0.36 | 0.31 | 605,650 |
| May 23, 2025 | 0.29 | 0.32 | 0.32 | 0.36 | 0.29 | 1.25M |
| May 22, 2025 | 0.28 | 0.29 | 0.29 | 0.3 | 0.26 | 431,400 |
| May 21, 2025 | 0.27 | 0.28 | 0.28 | 0.28 | 0.27 | 363,334 |