4.46
+0.0015(+0.03%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 4.46 | 4.46 | 4.46 | 4.47 | 4.43 | 336,125 |
September 05, 2025 | 4.44 | 4.46 | 4.46 | 4.46 | 4.42 | 220,291 |
September 04, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.42 | 1.79M |
September 03, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.39 | 446,048 |
September 02, 2025 | 4.42 | 4.41 | 4.41 | 4.43 | 4.39 | 228,135 |
September 01, 2025 | 4.43 | 4.42 | 4.42 | 4.44 | 4.42 | 1.38M |
August 29, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.42 | 319,639 |
August 28, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.41 | 1.02M |
August 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.4 | 3.88M |
August 26, 2025 | 4.4 | 4.42 | 4.42 | 4.42 | 4.4 | 1.11M |
August 22, 2025 | 4.4 | 4.42 | 4.42 | 4.44 | 4.39 | 211,895 |
August 21, 2025 | 4.41 | 4.39 | 4.39 | 4.42 | 4.39 | 507,715 |
August 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.39 | 186,938 |
August 19, 2025 | 4.42 | 4.41 | 4.41 | 4.42 | 4.4 | 522,392 |
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 |