4.43
-0.14(-3.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2025 | 4.57 | 4.43 | 4.43 | 4.61 | 4.26 | 3.18M |
| September 09, 2025 | 4.32 | 4.57 | 4.57 | 4.61 | 4.29 | 2.67M |
| September 08, 2025 | 4.49 | 4.36 | 4.36 | 4.57 | 4.32 | 2.19M |
| September 05, 2025 | 4.3 | 4.46 | 4.46 | 4.49 | 4.16 | 3.14M |
| September 04, 2025 | 4.18 | 4.24 | 4.24 | 4.25 | 4.09 | 2.13M |
| September 03, 2025 | 4.14 | 4.2 | 4.2 | 4.24 | 4.12 | 2.29M |
| September 02, 2025 | 4.31 | 4.15 | 4.15 | 4.62 | 4.09 | 5.15M |
| August 29, 2025 | 4.26 | 4.2 | 4.2 | 4.31 | 4.13 | 1.85M |
| August 28, 2025 | 4.2 | 4.26 | 4.26 | 4.27 | 4.17 | 2.19M |
| August 27, 2025 | 4.28 | 4.19 | 4.19 | 4.41 | 4.17 | 2.76M |
| August 26, 2025 | 4.11 | 4.27 | 4.27 | 4.36 | 4.06 | 2.74M |
| August 25, 2025 | 4.21 | 4.1 | 4.1 | 4.23 | 4.08 | 1.9M |
| August 22, 2025 | 3.86 | 4.23 | 4.23 | 4.25 | 3.82 | 2.43M |
| August 21, 2025 | 3.88 | 3.86 | 3.86 | 3.96 | 3.79 | 1.44M |
| August 20, 2025 | 3.94 | 3.89 | 3.89 | 3.96 | 3.78 | 2.56M |
| August 19, 2025 | 4.14 | 3.97 | 3.97 | 4.18 | 3.93 | 4.33M |
| August 18, 2025 | 4.25 | 4.16 | 4.16 | 4.29 | 4.15 | 3.19M |
| August 15, 2025 | 4.29 | 4.3 | 4.3 | 4.38 | 4.26 | 2.06M |
| August 14, 2025 | 4.28 | 4.3 | 4.3 | 4.33 | 4.16 | 2.51M |
| August 13, 2025 | 4.35 | 4.39 | 4.39 | 4.41 | 4.14 | 3.43M |
| August 12, 2025 | 4.29 | 4.28 | 4.28 | 4.35 | 4.1 | 3.46M |
| August 11, 2025 | 4.31 | 4.29 | 4.29 | 4.41 | 4.26 | 2.53M |
| August 08, 2025 | 4.67 | 4.35 | 4.35 | 4.74 | 4.32 | 4.93M |
| August 07, 2025 | 4.64 | 4.7 | 4.7 | 4.85 | 4.55 | 4.34M |
| August 06, 2025 | 4.69 | 4.65 | 4.65 | 4.87 | 4.39 | 15.42M |
| August 05, 2025 | 5.77 | 5.44 | 5.44 | 5.77 | 5.34 | 12.63M |
| August 04, 2025 | 5.23 | 5.69 | 5.69 | 5.71 | 5.2 | 5.19M |
| August 01, 2025 | 5.24 | 5.12 | 5.12 | 5.29 | 4.97 | 4.31M |
| July 31, 2025 | 5.1 | 5.45 | 5.45 | 5.49 | 5 | 4.12M |
| July 30, 2025 | 5.13 | 5 | 5 | 5.27 | 4.99 | 2.97M |
| July 29, 2025 | 5.49 | 5.15 | 5.15 | 5.55 | 5.06 | 3.23M |
| July 28, 2025 | 5.6 | 5.44 | 5.44 | 5.63 | 5.32 | 2.2M |
| July 25, 2025 | 5.33 | 5.46 | 5.46 | 5.51 | 5.18 | 3.01M |
| July 24, 2025 | 5.36 | 5.39 | 5.39 | 5.68 | 5.25 | 3.38M |
| July 23, 2025 | 5.48 | 5.35 | 5.35 | 5.48 | 5.28 | 1.75M |
| July 22, 2025 | 5.49 | 5.39 | 5.39 | 5.53 | 4.88 | 5.08M |
| July 21, 2025 | 5.39 | 5.55 | 5.55 | 5.86 | 5.39 | 4.96M |
| July 18, 2025 | 5.19 | 5.37 | 5.37 | 5.55 | 5.18 | 3.71M |
| July 17, 2025 | 5.26 | 5.2 | 5.2 | 5.4 | 5.13 | 3.05M |
| July 16, 2025 | 5.26 | 5.2 | 5.2 | 5.31 | 5.03 | 2.38M |
| July 15, 2025 | 5.35 | 5.19 | 5.19 | 5.37 | 5.15 | 2.85M |
| July 14, 2025 | 5.12 | 5.34 | 5.34 | 5.4 | 5.09 | 4.38M |
| July 11, 2025 | 5.35 | 5.08 | 5.08 | 5.35 | 5.04 | 4.02M |
| July 10, 2025 | 5.61 | 5.4 | 5.4 | 5.64 | 5.3 | 4.21M |
| July 09, 2025 | 5.71 | 5.54 | 5.54 | 5.84 | 5.53 | 3.24M |
| July 08, 2025 | 5.95 | 5.65 | 5.65 | 5.97 | 5.53 | 4.58M |
| July 07, 2025 | 6.03 | 5.94 | 5.94 | 6.25 | 5.68 | 5.56M |
| July 03, 2025 | 5.86 | 6.03 | 6.03 | 6.15 | 5.66 | 3.75M |
| July 02, 2025 | 5.83 | 5.85 | 5.85 | 6.15 | 5.74 | 5.17M |
| July 01, 2025 | 5.84 | 5.83 | 5.83 | 5.99 | 5.55 | 6.06M |
| June 30, 2025 | 5.79 | 5.9 | 5.9 | 6.28 | 5.68 | 8.52M |
| June 27, 2025 | 5.3 | 5.73 | 5.73 | 5.91 | 5.23 | 9.97M |
| June 26, 2025 | 5.16 | 5.26 | 5.26 | 5.36 | 4.97 | 4.47M |
| June 25, 2025 | 5.51 | 5.19 | 5.19 | 5.71 | 5.17 | 6.57M |
| June 24, 2025 | 5.32 | 5.51 | 5.51 | 5.78 | 5.17 | 9.63M |
| June 23, 2025 | 5.61 | 5.13 | 5.13 | 5.67 | 5.03 | 9.1M |
| June 20, 2025 | 6.84 | 5.76 | 5.76 | 6.86 | 5.72 | 13.03M |
| June 18, 2025 | 7.68 | 6.74 | 6.74 | 7.77 | 6.56 | 26.48M |
| June 17, 2025 | 5.54 | 7.54 | 7.54 | 7.77 | 5.2 | 77.09M |
| June 16, 2025 | 4.9 | 4.81 | 4.81 | 5.05 | 4.55 | 10.9M |
