4.90
+0.715(+17.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.19 | 4.9 | 4.9 | 4.94 | 4.16 | 1.18M |
| August 15, 2025 | 4.21 | 4.18 | 4.18 | 4.29 | 4.1 | 646,600 |
| August 14, 2025 | 4.21 | 4.2 | 4.2 | 4.27 | 4.2 | 144,700 |
| August 13, 2025 | 4.24 | 4.28 | 4.28 | 4.35 | 4.23 | 90,900 |
| August 12, 2025 | 4.25 | 4.18 | 4.18 | 4.25 | 4.14 | 92,300 |
| August 11, 2025 | 4.33 | 4.25 | 4.25 | 4.33 | 4.22 | 150,212 |
| August 08, 2025 | 4.28 | 4.33 | 4.33 | 4.33 | 4.16 | 103,200 |
| August 07, 2025 | 4.41 | 4.29 | 4.29 | 4.41 | 4.25 | 115,318 |
| August 06, 2025 | 4.45 | 4.38 | 4.38 | 4.57 | 4.33 | 498,517 |
| August 05, 2025 | 4.22 | 4.41 | 4.41 | 4.46 | 4.22 | 201,278 |
| August 04, 2025 | 4.23 | 4.13 | 4.13 | 4.27 | 4.07 | 325,538 |
| August 01, 2025 | 4.13 | 4.16 | 4.16 | 4.22 | 4.08 | 373,520 |
| July 31, 2025 | 4.19 | 4.23 | 4.23 | 4.29 | 4.16 | 154,306 |
| July 30, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.19 | 422,716 |
| July 29, 2025 | 4.49 | 4.32 | 4.32 | 4.49 | 4.32 | 198,000 |
| July 28, 2025 | 4.53 | 4.47 | 4.47 | 4.58 | 4.45 | 165,923 |
| July 25, 2025 | 4.65 | 4.51 | 4.51 | 4.65 | 4.46 | 204,723 |
| July 24, 2025 | 4.75 | 4.67 | 4.67 | 4.78 | 4.63 | 197,500 |
| July 23, 2025 | 4.79 | 4.71 | 4.71 | 4.88 | 4.7 | 155,800 |
| July 22, 2025 | 4.72 | 4.79 | 4.79 | 4.95 | 4.65 | 263,800 |
| July 21, 2025 | 4.74 | 4.68 | 4.68 | 4.74 | 4.58 | 276,400 |
| July 18, 2025 | 4.87 | 4.7 | 4.7 | 4.91 | 4.68 | 265,900 |
| July 17, 2025 | 4.67 | 4.83 | 4.83 | 4.95 | 4.67 | 291,104 |
| July 16, 2025 | 4.67 | 4.66 | 4.66 | 4.7 | 4.57 | 279,621 |
| July 15, 2025 | 4.63 | 4.69 | 4.69 | 4.71 | 4.5 | 148,385 |
| July 14, 2025 | 4.73 | 4.58 | 4.58 | 4.73 | 4.52 | 259,242 |
| July 11, 2025 | 4.74 | 4.72 | 4.72 | 4.85 | 4.64 | 149,300 |
| July 10, 2025 | 4.77 | 4.78 | 4.78 | 4.79 | 4.66 | 232,765 |
| July 09, 2025 | 4.79 | 4.76 | 4.76 | 4.79 | 4.62 | 259,500 |
| July 08, 2025 | 4.7 | 4.8 | 4.8 | 4.87 | 4.7 | 384,366 |
| July 07, 2025 | 4.4 | 4.67 | 4.67 | 4.72 | 4.35 | 519,848 |
| July 03, 2025 | 4.13 | 4.39 | 4.39 | 4.42 | 4.08 | 301,300 |
| July 02, 2025 | 3.98 | 4.13 | 4.13 | 4.14 | 3.95 | 1.09M |
| July 01, 2025 | 3.98 | 3.98 | 3.98 | 4.02 | 3.95 | 318,721 |
| June 30, 2025 | 3.98 | 3.98 | 3.98 | 4.03 | 3.96 | 455,204 |
| June 27, 2025 | 3.82 | 3.93 | 3.93 | 3.95 | 3.77 | 324,642 |
| June 26, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.75 | 250,038 |
| June 25, 2025 | 3.81 | 3.86 | 3.86 | 3.94 | 3.8 | 442,107 |
| June 24, 2025 | 3.62 | 3.77 | 3.77 | 3.81 | 3.58 | 554,033 |
| June 23, 2025 | 3.6 | 3.53 | 3.53 | 3.68 | 3.52 | 692,500 |
| June 20, 2025 | 3.73 | 3.58 | 3.58 | 3.78 | 3.5 | 1.5M |
| June 18, 2025 | 3.71 | 3.71 | 3.71 | 3.78 | 3.61 | 340,214 |
| June 17, 2025 | 3.92 | 3.75 | 3.75 | 3.92 | 3.73 | 267,800 |
| June 16, 2025 | 3.94 | 3.95 | 3.95 | 3.98 | 3.83 | 522,100 |
| June 13, 2025 | 4 | 3.82 | 3.82 | 4.02 | 3.8 | 116,316 |
| June 12, 2025 | 3.98 | 3.98 | 3.98 | 4.01 | 3.93 | 158,146 |
| June 11, 2025 | 4.05 | 4.03 | 4.03 | 4.16 | 4.03 | 187,000 |
| June 10, 2025 | 4.02 | 4.02 | 4.02 | 4.05 | 3.99 | 93,123 |
| June 09, 2025 | 4.01 | 4.01 | 4.01 | 4.12 | 4 | 183,143 |
| June 06, 2025 | 4 | 4.01 | 4.01 | 4.09 | 3.96 | 84,401 |
| June 05, 2025 | 3.95 | 4 | 4 | 4.07 | 3.91 | 254,500 |
| June 04, 2025 | 3.86 | 3.9 | 3.9 | 3.96 | 3.85 | 107,000 |
| June 03, 2025 | 3.77 | 3.82 | 3.82 | 3.86 | 3.74 | 111,221 |
| June 02, 2025 | 3.82 | 3.78 | 3.78 | 3.83 | 3.75 | 137,222 |
| May 30, 2025 | 3.85 | 3.82 | 3.82 | 3.85 | 3.8 | 156,324 |
| May 29, 2025 | 3.83 | 3.86 | 3.86 | 3.89 | 3.8 | 200,818 |
| May 28, 2025 | 3.97 | 3.79 | 3.79 | 3.97 | 3.74 | 272,900 |
| May 27, 2025 | 4.1 | 4 | 4 | 4.22 | 3.86 | 627,343 |
| May 23, 2025 | 4 | 3.93 | 3.93 | 4.01 | 3.9 | 102,920 |
| May 22, 2025 | 3.91 | 4.01 | 4.01 | 4.08 | 3.85 | 134,500 |