4.41
+0.007(+0.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.42 | 4.4 | 4.4 | 4.43 | 4.4 | 2.16M |
| August 15, 2025 | 4.43 | 4.42 | 4.42 | 4.43 | 4.41 | 211,748 |
| August 14, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.41 | 239,236 |
| August 13, 2025 | 4.42 | 4.43 | 4.43 | 4.44 | 4.41 | 261,935 |
| August 12, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.4 | 215,447 |
| August 11, 2025 | 4.43 | 4.41 | 4.41 | 4.44 | 4.4 | 270,913 |
| August 08, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.41 | 1.83M |
| August 07, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.42 | 1.99M |
| August 06, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.4 | 1.64M |
| August 05, 2025 | 4.41 | 4.41 | 4.41 | 4.43 | 4.4 | 156,374 |
| August 04, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.39 | 300,905 |
| August 01, 2025 | 4.36 | 4.4 | 4.4 | 4.41 | 4.34 | 700,394 |
| July 31, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.36 | 1.08M |
| July 30, 2025 | 4.39 | 4.37 | 4.37 | 4.4 | 4.36 | 257,336 |
| July 29, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.37 | 125,673 |
| July 28, 2025 | 4.4 | 4.38 | 4.38 | 4.41 | 4.38 | 592,982 |
| July 25, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.39 | 62,266 |
| July 24, 2025 | 4.41 | 4.4 | 4.4 | 4.42 | 4.39 | 244,876 |
| July 23, 2025 | 4.41 | 4.41 | 4.41 | 4.42 | 4.39 | 394,769 |
| July 22, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.38 | 1.71M |
| July 21, 2025 | 4.53 | 4.41 | 4.41 | 4.53 | 4.38 | 189,431 |
| July 18, 2025 | 4.38 | 4.38 | 4.38 | 4.39 | 4.37 | 166,329 |
| July 17, 2025 | 4.37 | 4.37 | 4.37 | 4.38 | 4.36 | 251,492 |
| July 16, 2025 | 4.44 | 4.45 | 4.38 | 4.45 | 4.43 | 127,929 |
| July 15, 2025 | 4.45 | 4.43 | 4.36 | 4.47 | 4.43 | 705,089 |
| July 14, 2025 | 4.45 | 4.45 | 4.38 | 4.47 | 4.44 | 1.1M |
| July 11, 2025 | 4.46 | 4.46 | 4.39 | 4.47 | 4.45 | 408,477 |
| July 10, 2025 | 4.5 | 4.47 | 4.4 | 4.5 | 4.46 | 1.77M |
| July 09, 2025 | 4.47 | 4.47 | 4.4 | 4.48 | 4.44 | 658,940 |
| July 08, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.45 | 1.39M |
| July 07, 2025 | 4.51 | 4.47 | 4.47 | 4.51 | 4.47 | 1.64M |
| July 04, 2025 | 4.52 | 4.5 | 4.5 | 4.52 | 4.5 | 353,457 |
| July 03, 2025 | 4.51 | 4.5 | 4.5 | 4.52 | 4.48 | 588,117 |
| July 02, 2025 | 4.51 | 4.5 | 4.5 | 4.51 | 4.49 | 3.49M |
| July 01, 2025 | 4.51 | 4.51 | 4.51 | 4.53 | 4.5 | 491,856 |
| June 30, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.49 | 394,584 |
| June 27, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.48 | 120,356 |
| June 26, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.47 | 221,940 |
| June 25, 2025 | 4.5 | 4.47 | 4.47 | 4.5 | 4.46 | 1.79M |
| June 24, 2025 | 4.46 | 4.47 | 4.47 | 4.48 | 4.45 | 1.66M |
| June 23, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.42 | 425,103 |
| June 20, 2025 | 4.45 | 4.44 | 4.44 | 4.47 | 4.43 | 143,966 |
| June 19, 2025 | 4.45 | 4.44 | 4.44 | 4.46 | 4.43 | 165,539 |
| June 18, 2025 | 4.44 | 4.45 | 4.45 | 4.46 | 4.43 | 1.9M |
| June 17, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.44 | 9.38M |
| June 16, 2025 | 4.45 | 4.45 | 4.45 | 4.46 | 4.44 | 247,259 |
| June 13, 2025 | 4.46 | 4.45 | 4.45 | 4.47 | 4.44 | 174,643 |
| June 12, 2025 | 4.45 | 4.47 | 4.47 | 4.47 | 4.43 | 817,193 |
| June 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | 82,671 |
| June 10, 2025 | 4.42 | 4.42 | 4.42 | 4.43 | 4.42 | 850,444 |
| June 09, 2025 | 4.42 | 4.42 | 4.42 | 4.44 | 4.41 | 2.89M |
| June 06, 2025 | 4.44 | 4.42 | 4.42 | 4.44 | 4.41 | 621,695 |
| June 05, 2025 | 4.46 | 4.43 | 4.43 | 4.46 | 4.41 | 87,057 |
| June 04, 2025 | 4.42 | 4.44 | 4.44 | 4.44 | 4.41 | 1.93M |
| June 03, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.42 | 1.99M |
| June 02, 2025 | 4.44 | 4.42 | 4.42 | 4.45 | 4.42 | 525,473 |
| May 30, 2025 | 4.41 | 4.41 | 4.41 | 4.44 | 4.4 | 393,920 |
| May 29, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.38 | 468,891 |
| May 28, 2025 | 4.4 | 4.4 | 4.4 | 4.42 | 4.38 | 108,337 |
| May 27, 2025 | 4.4 | 4.4 | 4.4 | 4.43 | 4.4 | 898,458 |
