4.93
-0.04(-0.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 4.94 | 4.93 | 4.93 | 5.07 | 4.91 | 821,179 |
| September 10, 2025 | 5.08 | 4.97 | 4.97 | 5.09 | 4.95 | 664,055 |
| September 09, 2025 | 4.85 | 5.05 | 5.05 | 5.11 | 4.8 | 932,988 |
| September 08, 2025 | 4.91 | 4.84 | 4.84 | 4.92 | 4.79 | 633,400 |
| September 05, 2025 | 4.83 | 4.91 | 4.91 | 4.95 | 4.8 | 819,598 |
| September 04, 2025 | 4.89 | 4.83 | 4.83 | 4.93 | 4.75 | 801,429 |
| September 03, 2025 | 5.23 | 4.91 | 4.91 | 5.24 | 4.88 | 1.3M |
| September 02, 2025 | 5.19 | 5.17 | 5.17 | 5.38 | 5.14 | 1.39M |
| August 29, 2025 | 5.53 | 5.42 | 5.42 | 5.56 | 5.32 | 1.45M |
| August 28, 2025 | 5.38 | 5.62 | 5.62 | 5.77 | 5.32 | 2.37M |
| August 27, 2025 | 5.23 | 5.33 | 5.33 | 5.39 | 5.16 | 1.23M |
| August 26, 2025 | 5.3 | 5.3 | 5.3 | 5.33 | 5.18 | 1.33M |
| August 25, 2025 | 5.01 | 5.23 | 5.23 | 5.25 | 5 | 2.53M |
| August 22, 2025 | 4.83 | 4.99 | 4.99 | 5.06 | 4.76 | 1.36M |
| August 21, 2025 | 4.67 | 4.78 | 4.78 | 4.83 | 4.63 | 1.03M |
| August 20, 2025 | 4.76 | 4.72 | 4.72 | 4.81 | 4.58 | 1.41M |
| August 19, 2025 | 5.1 | 4.76 | 4.76 | 5.1 | 4.74 | 1.83M |
| August 18, 2025 | 5.08 | 5.12 | 5.12 | 5.29 | 5.08 | 1.89M |
| August 15, 2025 | 5.43 | 5.08 | 5.08 | 5.46 | 5.05 | 1.61M |
| August 14, 2025 | 5.28 | 5.39 | 5.39 | 5.51 | 5.27 | 1.93M |
| August 13, 2025 | 5.33 | 5.53 | 5.53 | 5.59 | 5.31 | 3.29M |
| August 12, 2025 | 5.3 | 5.27 | 5.27 | 5.48 | 5.05 | 4.13M |
| August 11, 2025 | 4.76 | 5.21 | 5.21 | 5.33 | 4.73 | 8.12M |
| August 08, 2025 | 4.21 | 4.48 | 4.48 | 4.57 | 4.21 | 1.61M |
| August 07, 2025 | 4.29 | 4.21 | 4.21 | 4.33 | 4.14 | 864,603 |
| August 06, 2025 | 4.32 | 4.24 | 4.24 | 4.4 | 4.14 | 1.77M |
| August 05, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.45 | 924,200 |
| August 04, 2025 | 4.5 | 4.62 | 4.62 | 4.63 | 4.49 | 763,100 |
| August 01, 2025 | 4.39 | 4.48 | 4.48 | 4.74 | 4.29 | 1.77M |
| July 31, 2025 | 4.56 | 4.43 | 4.43 | 4.67 | 4.43 | 867,026 |
| July 30, 2025 | 4.47 | 4.52 | 4.52 | 4.59 | 4.45 | 508,523 |
| July 29, 2025 | 4.75 | 4.44 | 4.44 | 4.75 | 4.44 | 978,831 |
| July 28, 2025 | 4.86 | 4.78 | 4.78 | 4.87 | 4.76 | 415,550 |
| July 25, 2025 | 4.83 | 4.84 | 4.84 | 4.85 | 4.72 | 721,178 |
| July 24, 2025 | 4.85 | 4.81 | 4.81 | 4.93 | 4.8 | 527,436 |
| July 23, 2025 | 5.1 | 4.88 | 4.88 | 5.1 | 4.87 | 1.08M |
| July 22, 2025 | 4.72 | 5.05 | 5.05 | 5.05 | 4.7 | 2.17M |
| July 21, 2025 | 4.55 | 4.7 | 4.7 | 4.75 | 4.54 | 1.15M |
| July 18, 2025 | 4.58 | 4.53 | 4.53 | 4.61 | 4.53 | 496,656 |
| July 17, 2025 | 4.46 | 4.55 | 4.55 | 4.57 | 4.42 | 669,400 |
| July 16, 2025 | 4.48 | 4.48 | 4.48 | 4.52 | 4.42 | 454,744 |
| July 15, 2025 | 4.6 | 4.49 | 4.49 | 4.62 | 4.45 | 692,913 |
| July 14, 2025 | 4.51 | 4.58 | 4.58 | 4.64 | 4.49 | 720,200 |
| July 11, 2025 | 4.65 | 4.49 | 4.49 | 4.67 | 4.47 | 843,110 |
| July 10, 2025 | 4.59 | 4.69 | 4.69 | 4.84 | 4.5 | 1.42M |
| July 09, 2025 | 4.53 | 4.57 | 4.57 | 4.68 | 4.53 | 995,600 |
| July 08, 2025 | 4.44 | 4.56 | 4.56 | 4.6 | 4.44 | 1.43M |
| July 07, 2025 | 4.53 | 4.43 | 4.43 | 4.59 | 4.39 | 970,605 |
| July 03, 2025 | 4.5 | 4.54 | 4.54 | 4.61 | 4.49 | 708,100 |
| July 02, 2025 | 4.28 | 4.47 | 4.47 | 4.49 | 4.26 | 1.16M |
| July 01, 2025 | 4.2 | 4.3 | 4.3 | 4.41 | 4.2 | 867,309 |
| June 30, 2025 | 4.16 | 4.24 | 4.24 | 4.3 | 4.13 | 1.37M |
| June 27, 2025 | 4.31 | 4.15 | 4.15 | 4.31 | 4.09 | 1.26M |
| June 26, 2025 | 3.93 | 4.26 | 4.26 | 4.31 | 3.93 | 2.26M |
| June 25, 2025 | 4.01 | 3.92 | 3.92 | 4.05 | 3.91 | 1.61M |
| June 24, 2025 | 3.97 | 3.98 | 3.98 | 4.11 | 3.97 | 1.65M |
| June 23, 2025 | 4.11 | 3.91 | 3.91 | 4.11 | 3.87 | 2.34M |
| June 20, 2025 | 4.56 | 4.08 | 4.08 | 4.56 | 4.05 | 4.81M |
| June 18, 2025 | 5.15 | 4.68 | 4.68 | 5.25 | 4.6 | 6.31M |
| June 17, 2025 | 6.16 | 5.88 | 5.88 | 6.21 | 5.87 | 2.1M |