4.87
-0.11(-2.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5 | 4.98 | 4.98 | 5.06 | 4.73 | 45.19M |
| September 04, 2025 | 4.91 | 4.93 | 4.93 | 4.98 | 4.75 | 40.96M |
| September 03, 2025 | 5.03 | 4.9 | 4.9 | 5.03 | 4.85 | 29.52M |
| September 02, 2025 | 4.95 | 5.02 | 5.02 | 5.08 | 4.81 | 43.59M |
| August 29, 2025 | 5.15 | 5.07 | 5.07 | 5.18 | 4.95 | 38.14M |
| August 28, 2025 | 5.2 | 5.16 | 5.16 | 5.25 | 5.1 | 43.13M |
| August 27, 2025 | 5.35 | 5.13 | 5.13 | 5.39 | 5.11 | 44.62M |
| August 26, 2025 | 5.3 | 5.35 | 5.35 | 5.48 | 5.19 | 53.04M |
| August 25, 2025 | 5.48 | 5.3 | 5.3 | 5.5 | 5.28 | 51.82M |
| August 22, 2025 | 5.44 | 5.5 | 5.5 | 5.66 | 5.26 | 49.98M |
| August 21, 2025 | 5.48 | 5.48 | 5.48 | 5.64 | 5.44 | 43.06M |
| August 20, 2025 | 5.44 | 5.61 | 5.61 | 5.7 | 5.24 | 60.44M |
| August 19, 2025 | 5.85 | 5.5 | 5.5 | 5.89 | 5.42 | 59.53M |
| August 18, 2025 | 6.05 | 5.85 | 5.85 | 6.19 | 5.77 | 62.22M |
| August 15, 2025 | 5.77 | 6.14 | 6.14 | 6.22 | 5.56 | 71.98M |
| August 14, 2025 | 5.67 | 5.84 | 5.84 | 5.99 | 5.62 | 70.3M |
| August 13, 2025 | 5.89 | 5.81 | 5.81 | 6.03 | 5.6 | 90.66M |
| August 12, 2025 | 4.85 | 5.97 | 5.97 | 6.08 | 4.75 | 239.35M |
| August 11, 2025 | 7.02 | 7.09 | 7.09 | 7.39 | 6.74 | 137.02M |
| August 08, 2025 | 6.9 | 7.14 | 7.14 | 7.26 | 6.85 | 87.38M |
| August 07, 2025 | 6.78 | 6.61 | 6.61 | 6.9 | 6.39 | 61.5M |
| August 06, 2025 | 6.96 | 6.72 | 6.72 | 6.99 | 6.67 | 56.97M |
| August 05, 2025 | 7.11 | 7.04 | 7.04 | 7.34 | 6.96 | 76.1M |
| August 04, 2025 | 6.6 | 7.09 | 7.09 | 7.32 | 6.49 | 89.15M |
| August 01, 2025 | 6.05 | 6.4 | 6.4 | 6.61 | 6.01 | 73M |
| July 31, 2025 | 6.35 | 6.35 | 6.35 | 6.81 | 6.33 | 59.04M |
| July 30, 2025 | 6.57 | 6.41 | 6.41 | 6.72 | 6.28 | 58.28M |
| July 29, 2025 | 7.12 | 6.62 | 6.62 | 7.15 | 6.58 | 66.99M |
| July 28, 2025 | 7.52 | 7.15 | 7.15 | 7.57 | 7.01 | 63.17M |
| July 25, 2025 | 7.8 | 7.39 | 7.39 | 7.8 | 7.35 | 62.05M |
| July 24, 2025 | 7.79 | 7.8 | 7.8 | 8.06 | 7.76 | 71.27M |
| July 23, 2025 | 7.55 | 7.93 | 7.93 | 7.94 | 7.42 | 92.49M |
| July 22, 2025 | 7.4 | 7.37 | 7.37 | 7.44 | 6.9 | 74.79M |
| July 21, 2025 | 8.21 | 7.4 | 7.4 | 8.59 | 7.38 | 112.03M |
| July 18, 2025 | 8.32 | 7.95 | 7.95 | 8.48 | 7.87 | 124.57M |
| July 17, 2025 | 7.28 | 8.22 | 8.22 | 8.37 | 7.25 | 204.28M |
| July 16, 2025 | 7.07 | 7.12 | 7.12 | 7.51 | 6.88 | 126.24M |
| July 15, 2025 | 7.09 | 7.1 | 7.1 | 7.17 | 6.68 | 136.75M |
| July 14, 2025 | 6.27 | 6.92 | 6.92 | 6.93 | 6.09 | 118.67M |
| July 11, 2025 | 7 | 6.44 | 6.44 | 7.2 | 6.39 | 128.75M |
| July 10, 2025 | 7.19 | 7.12 | 7.12 | 7.49 | 6.84 | 144.22M |
| July 09, 2025 | 7.92 | 7.37 | 7.37 | 8.07 | 6.96 | 165.09M |
| July 08, 2025 | 7.97 | 7.59 | 7.59 | 8.72 | 7.56 | 198.35M |
| July 07, 2025 | 7.66 | 7.78 | 7.78 | 7.99 | 7.22 | 153.93M |
| July 03, 2025 | 7.84 | 7.75 | 7.75 | 8.28 | 7.56 | 201.36M |
| July 02, 2025 | 6.73 | 7.56 | 7.56 | 7.85 | 6.5 | 368.71M |
| July 01, 2025 | 7.15 | 6.65 | 6.65 | 7.15 | 6.27 | 254.9M |
| June 30, 2025 | 6.28 | 6.79 | 6.79 | 7.23 | 6.26 | 356.14M |
| June 27, 2025 | 5.9 | 5.84 | 5.84 | 5.98 | 5.55 | 295.37M |
| June 26, 2025 | 4.95 | 5.8 | 5.8 | 5.89 | 4.84 | 269.51M |
| June 25, 2025 | 4.81 | 4.81 | 4.81 | 5.89 | 4.71 | 250.72M |
| June 24, 2025 | 4.24 | 5.23 | 5.23 | 5.25 | 4.23 | 298.71M |
| June 23, 2025 | 3.9 | 4.18 | 4.18 | 4.18 | 3.78 | 195.36M |
| June 20, 2025 | 4.01 | 4 | 4 | 4.09 | 3.81 | 164.26M |
| June 18, 2025 | 4.11 | 3.96 | 3.96 | 4.3 | 3.92 | 205.31M |
| June 17, 2025 | 4.13 | 4.05 | 4.05 | 4.4 | 4 | 182.38M |
| June 16, 2025 | 3.75 | 4.14 | 4.14 | 4.14 | 3.74 | 141.16M |
| June 13, 2025 | 3.72 | 3.72 | 3.72 | 3.93 | 3.65 | 95.9M |
| June 12, 2025 | 3.73 | 3.83 | 3.83 | 3.94 | 3.69 | 77.15M |
| June 11, 2025 | 3.87 | 3.73 | 3.73 | 3.99 | 3.73 | 109.1M |