4.22
+0.06(+1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.24 | 4.22 | 4.22 | 4.28 | 4.09 | 4.17M |
| September 04, 2025 | 3.99 | 4.16 | 4.16 | 4.18 | 3.83 | 7.21M |
| September 03, 2025 | 4.09 | 3.99 | 3.99 | 4.23 | 3.96 | 4.24M |
| September 02, 2025 | 4.11 | 4.05 | 4.05 | 4.3 | 4.03 | 3.63M |
| August 29, 2025 | 4.3 | 4.18 | 4.18 | 4.4 | 4.14 | 3.62M |
| August 28, 2025 | 4.43 | 4.3 | 4.3 | 4.45 | 4.29 | 2.47M |
| August 27, 2025 | 4.39 | 4.35 | 4.35 | 4.51 | 4.32 | 2.17M |
| August 26, 2025 | 4.24 | 4.37 | 4.37 | 4.55 | 4.24 | 3.28M |
| August 25, 2025 | 4.36 | 4.23 | 4.23 | 4.4 | 4.2 | 2.6M |
| August 22, 2025 | 4.28 | 4.39 | 4.39 | 4.53 | 4.22 | 4.14M |
| August 21, 2025 | 4.13 | 4.3 | 4.3 | 4.4 | 4.13 | 4.11M |
| August 20, 2025 | 4.2 | 4.17 | 4.17 | 4.24 | 4.01 | 5.94M |
| August 19, 2025 | 4.71 | 4.29 | 4.29 | 4.71 | 4.25 | 5.21M |
| August 18, 2025 | 4.7 | 4.67 | 4.67 | 4.81 | 4.48 | 3.71M |
| August 15, 2025 | 4.5 | 4.59 | 4.59 | 4.67 | 4.46 | 4.43M |
| August 14, 2025 | 4.42 | 4.5 | 4.5 | 4.75 | 4.36 | 6.44M |
| August 13, 2025 | 4.29 | 4.58 | 4.58 | 4.77 | 4.27 | 5.65M |
| August 12, 2025 | 4.49 | 4.27 | 4.27 | 4.55 | 4.26 | 5.04M |
| August 11, 2025 | 4.34 | 4.5 | 4.5 | 4.63 | 4.24 | 7.74M |
| August 08, 2025 | 4.82 | 4.25 | 4.25 | 5.01 | 3.93 | 13.29M |
| August 07, 2025 | 4.13 | 4.24 | 4.24 | 4.26 | 4.03 | 8.57M |
| August 06, 2025 | 4.34 | 4.12 | 4.12 | 4.34 | 4.09 | 4.53M |
| August 05, 2025 | 4.36 | 4.36 | 4.36 | 4.41 | 4.24 | 2.78M |
| August 04, 2025 | 4.28 | 4.34 | 4.34 | 4.38 | 4.13 | 3.62M |
| August 01, 2025 | 4.23 | 4.24 | 4.24 | 4.45 | 4.18 | 6.66M |
| July 31, 2025 | 4.54 | 4.47 | 4.47 | 4.64 | 4.42 | 4.72M |
| July 30, 2025 | 4.67 | 4.57 | 4.57 | 4.82 | 4.55 | 3.83M |
| July 29, 2025 | 4.92 | 4.69 | 4.69 | 4.95 | 4.64 | 6.22M |
| July 28, 2025 | 5.15 | 4.92 | 4.92 | 5.19 | 4.89 | 4.14M |
| July 25, 2025 | 5.01 | 5.11 | 5.11 | 5.15 | 4.67 | 5.19M |
| July 24, 2025 | 4.99 | 5.02 | 5.02 | 5.36 | 4.96 | 5.73M |
| July 23, 2025 | 5.03 | 4.99 | 4.99 | 5.1 | 4.89 | 4.67M |
| July 22, 2025 | 5.23 | 4.92 | 4.92 | 5.23 | 4.89 | 7.35M |
| July 21, 2025 | 4.87 | 5.15 | 5.15 | 5.82 | 4.8 | 18.4M |
| July 18, 2025 | 3.95 | 4.48 | 4.48 | 4.7 | 3.94 | 11.6M |
| July 17, 2025 | 4.13 | 3.9 | 3.9 | 4.13 | 3.87 | 5.8M |
| July 16, 2025 | 3.99 | 4.06 | 4.06 | 4.1 | 3.91 | 7.16M |
| July 15, 2025 | 4.41 | 3.94 | 3.94 | 4.46 | 3.89 | 6.8M |
| July 14, 2025 | 4.01 | 4.24 | 4.24 | 4.4 | 3.97 | 8.07M |
| July 11, 2025 | 4.26 | 4.01 | 4.01 | 4.27 | 4 | 5.62M |
| July 10, 2025 | 4.3 | 4.25 | 4.25 | 4.33 | 4.14 | 4.26M |
| July 09, 2025 | 3.97 | 4.22 | 4.22 | 4.29 | 3.9 | 7M |
| July 08, 2025 | 4.05 | 3.89 | 3.89 | 4.06 | 3.83 | 5.21M |
| July 07, 2025 | 3.83 | 4.03 | 4.03 | 4.12 | 3.71 | 7.35M |
| July 03, 2025 | 3.77 | 3.8 | 3.8 | 3.81 | 3.66 | 1.95M |
| July 02, 2025 | 3.46 | 3.75 | 3.75 | 3.77 | 3.37 | 8.66M |
| July 01, 2025 | 3.38 | 3.49 | 3.49 | 3.52 | 3.28 | 7.52M |
| June 30, 2025 | 3.65 | 3.43 | 3.43 | 3.76 | 3.42 | 8.43M |
| June 27, 2025 | 3.76 | 3.61 | 3.61 | 3.79 | 3.52 | 6.21M |
| June 26, 2025 | 3.8 | 3.74 | 3.74 | 3.87 | 3.7 | 4.8M |
| June 25, 2025 | 3.98 | 3.8 | 3.8 | 4.09 | 3.6 | 9.94M |
| June 24, 2025 | 3.35 | 3.68 | 3.68 | 3.77 | 3.35 | 8.12M |
| June 23, 2025 | 3.35 | 3.33 | 3.33 | 3.44 | 3.22 | 5.32M |
| June 20, 2025 | 3.5 | 3.41 | 3.41 | 3.55 | 3.24 | 8.76M |
| June 18, 2025 | 3.15 | 3.47 | 3.47 | 3.5 | 3.1 | 8.7M |
| June 17, 2025 | 3.16 | 3.12 | 3.12 | 3.36 | 3.11 | 7.39M |
| June 16, 2025 | 3.3 | 3.16 | 3.16 | 3.36 | 3.05 | 7.3M |
| June 13, 2025 | 3 | 3.2 | 3.2 | 3.23 | 2.98 | 7.09M |
| June 12, 2025 | 3.2 | 3.15 | 3.15 | 3.31 | 3.08 | 8.05M |
| June 11, 2025 | 3.5 | 3.23 | 3.23 | 3.57 | 3.14 | 20.13M |