4.55
-0.06(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.62 | 4.55 | 4.55 | 4.64 | 4.53 | 1.24M |
| September 11, 2025 | 4.63 | 4.61 | 4.61 | 4.76 | 4.55 | 1.05M |
| September 10, 2025 | 4.7 | 4.65 | 4.65 | 4.81 | 4.64 | 1.22M |
| September 09, 2025 | 4.97 | 4.68 | 4.68 | 5.08 | 4.65 | 1.16M |
| September 08, 2025 | 5.17 | 4.98 | 4.98 | 5.17 | 4.94 | 724,651 |
| September 05, 2025 | 5.03 | 5.13 | 5.13 | 5.21 | 4.98 | 1.49M |
| September 04, 2025 | 4.79 | 4.98 | 4.98 | 5.03 | 4.66 | 1.4M |
| September 03, 2025 | 4.8 | 4.8 | 4.8 | 4.87 | 4.7 | 800,645 |
| September 02, 2025 | 4.8 | 4.83 | 4.83 | 4.89 | 4.64 | 749,900 |
| August 29, 2025 | 5.1 | 4.87 | 4.87 | 5.1 | 4.84 | 1.01M |
| August 28, 2025 | 4.97 | 5.08 | 5.08 | 5.11 | 4.86 | 804,806 |
| August 27, 2025 | 4.95 | 4.93 | 4.93 | 4.96 | 4.83 | 975,200 |
| August 26, 2025 | 5.06 | 4.96 | 4.96 | 5.17 | 4.93 | 1.02M |
| August 25, 2025 | 4.92 | 5.05 | 5.05 | 5.15 | 4.89 | 1.32M |
| August 22, 2025 | 4.58 | 4.93 | 4.93 | 4.97 | 4.51 | 1.4M |
| August 21, 2025 | 4.33 | 4.58 | 4.58 | 4.62 | 4.31 | 1.13M |
| August 20, 2025 | 4.41 | 4.36 | 4.36 | 4.47 | 4.34 | 1.57M |
| August 19, 2025 | 4.52 | 4.41 | 4.41 | 4.55 | 4.4 | 834,944 |
| August 18, 2025 | 4.56 | 4.53 | 4.53 | 4.64 | 4.48 | 916,823 |
| August 15, 2025 | 4.7 | 4.55 | 4.55 | 4.73 | 4.55 | 691,300 |
| August 14, 2025 | 4.62 | 4.67 | 4.67 | 4.72 | 4.56 | 1.38M |
| August 13, 2025 | 4.61 | 4.7 | 4.7 | 4.72 | 4.61 | 1.03M |
| August 12, 2025 | 4.37 | 4.6 | 4.6 | 4.62 | 4.37 | 1.28M |
| August 11, 2025 | 4.53 | 4.37 | 4.37 | 4.57 | 4.3 | 1.46M |
| August 08, 2025 | 4.76 | 4.54 | 4.54 | 4.76 | 4.53 | 1.25M |
| August 07, 2025 | 4.87 | 4.72 | 4.72 | 4.87 | 4.66 | 830,600 |
| August 06, 2025 | 4.96 | 4.8 | 4.8 | 5.01 | 4.77 | 1.04M |
| August 05, 2025 | 5.12 | 4.96 | 4.96 | 5.15 | 4.94 | 645,747 |
| August 04, 2025 | 5.18 | 5.01 | 5.01 | 5.18 | 5 | 760,347 |
| August 01, 2025 | 5.2 | 5.14 | 5.14 | 5.24 | 5.08 | 1.44M |
| July 31, 2025 | 5.54 | 5.35 | 5.35 | 5.56 | 5.3 | 1.63M |
| July 30, 2025 | 5.25 | 5.64 | 5.64 | 5.68 | 5.05 | 2.88M |
| July 29, 2025 | 6.15 | 5.85 | 5.85 | 6.18 | 5.82 | 1.34M |
| July 28, 2025 | 6.19 | 6.12 | 6.12 | 6.32 | 6.03 | 773,900 |
| July 25, 2025 | 5.99 | 6.23 | 6.23 | 6.23 | 5.91 | 1.1M |
| July 24, 2025 | 6.72 | 6.02 | 6.02 | 6.72 | 5.97 | 1.75M |
| July 23, 2025 | 6.95 | 6.77 | 6.77 | 6.97 | 6.63 | 1.13M |
| July 22, 2025 | 6.94 | 6.92 | 6.92 | 7.07 | 6.88 | 471,049 |
| July 21, 2025 | 7.08 | 6.93 | 6.93 | 7.19 | 6.9 | 573,722 |
| July 18, 2025 | 6.95 | 7.02 | 7.02 | 7.24 | 6.92 | 857,900 |
| July 17, 2025 | 7.03 | 6.9 | 6.9 | 7.03 | 6.72 | 1.18M |
| July 16, 2025 | 6.59 | 6.96 | 6.96 | 7.03 | 6.59 | 1.27M |
| July 15, 2025 | 6.73 | 6.63 | 6.63 | 6.84 | 6.62 | 556,900 |
| July 14, 2025 | 6.98 | 6.7 | 6.7 | 6.98 | 6.69 | 516,575 |
| July 11, 2025 | 6.91 | 6.98 | 6.98 | 7 | 6.78 | 513,604 |
| July 10, 2025 | 6.97 | 6.99 | 6.99 | 7.14 | 6.97 | 539,627 |
| July 09, 2025 | 7.05 | 6.94 | 6.94 | 7.07 | 6.88 | 421,900 |
| July 08, 2025 | 7.03 | 7.01 | 7.01 | 7.11 | 6.99 | 733,198 |
| July 07, 2025 | 6.96 | 6.99 | 6.99 | 7.03 | 6.85 | 815,300 |
| July 03, 2025 | 7.17 | 7.09 | 7.09 | 7.17 | 6.97 | 303,200 |
| July 02, 2025 | 6.97 | 7.11 | 7.11 | 7.25 | 6.95 | 720,955 |
| July 01, 2025 | 6.87 | 6.91 | 6.91 | 6.99 | 6.71 | 284,222 |
| June 30, 2025 | 6.64 | 6.89 | 6.89 | 6.98 | 6.53 | 1.01M |
| June 27, 2025 | 6.85 | 6.67 | 6.67 | 6.91 | 6.39 | 2.26M |
| June 26, 2025 | 6.76 | 6.88 | 6.88 | 7.01 | 6.74 | 1.05M |
| June 25, 2025 | 6.91 | 6.69 | 6.69 | 7.01 | 6.68 | 725,031 |
| June 24, 2025 | 6.94 | 6.89 | 6.89 | 7.03 | 6.89 | 1.05M |
| June 23, 2025 | 6.74 | 6.87 | 6.87 | 7.01 | 6.63 | 1.15M |
| June 20, 2025 | 6.71 | 6.8 | 6.8 | 6.94 | 6.64 | 2.07M |
| June 18, 2025 | 6.8 | 6.66 | 6.66 | 6.99 | 6.65 | 1.26M |