4.38
+0.005(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.34 | 4.37 | 4.37 | 4.42 | 4.3 | 3.19M |
| September 04, 2025 | 4.33 | 4.31 | 4.31 | 4.36 | 4.26 | 1.49M |
| September 03, 2025 | 4.21 | 4.29 | 4.29 | 4.32 | 4.2 | 1.38M |
| September 02, 2025 | 4.21 | 4.24 | 4.24 | 4.26 | 4.17 | 1.51M |
| August 29, 2025 | 4.2 | 4.26 | 4.26 | 4.28 | 4.2 | 1.84M |
| August 28, 2025 | 4.22 | 4.22 | 4.22 | 4.23 | 4.16 | 1.28M |
| August 27, 2025 | 4.13 | 4.21 | 4.21 | 4.23 | 4.13 | 2.58M |
| August 26, 2025 | 4.14 | 4.12 | 4.12 | 4.17 | 4.1 | 1.83M |
| August 25, 2025 | 4.08 | 4.14 | 4.14 | 4.16 | 4.04 | 2.02M |
| August 22, 2025 | 3.99 | 4.11 | 4.11 | 4.2 | 3.99 | 4.93M |
| August 21, 2025 | 3.99 | 3.97 | 3.97 | 4.02 | 3.95 | 2.28M |
| August 20, 2025 | 4.05 | 4.01 | 4.01 | 4.09 | 4 | 2.14M |
| August 19, 2025 | 4 | 4.05 | 4.05 | 4.1 | 4 | 2.01M |
| August 18, 2025 | 4.04 | 3.99 | 3.99 | 4.07 | 3.97 | 1.76M |
| August 15, 2025 | 4.05 | 4.02 | 4.02 | 4.06 | 3.99 | 1.63M |
| August 14, 2025 | 4.02 | 4.05 | 4.05 | 4.07 | 3.97 | 1.42M |
| August 13, 2025 | 3.97 | 4.08 | 4.08 | 4.09 | 3.96 | 2.1M |
| August 12, 2025 | 3.86 | 3.96 | 3.96 | 3.97 | 3.84 | 1.52M |
| August 11, 2025 | 3.98 | 3.83 | 3.83 | 3.99 | 3.83 | 1.94M |
| August 08, 2025 | 4.04 | 3.97 | 3.97 | 4.06 | 3.92 | 2.04M |
| August 07, 2025 | 4.1 | 4.04 | 4.04 | 4.1 | 4.01 | 1.93M |
| August 06, 2025 | 3.94 | 4.09 | 4.09 | 4.1 | 3.89 | 2.68M |
| August 05, 2025 | 3.87 | 3.94 | 3.94 | 3.94 | 3.79 | 3.54M |
| August 04, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.79 | 3.16M |
| August 01, 2025 | 4 | 3.81 | 3.81 | 4.04 | 3.8 | 5.85M |
| July 31, 2025 | 3.99 | 4 | 4 | 4.05 | 3.99 | 2.42M |
| July 30, 2025 | 4.03 | 4 | 4 | 4.04 | 3.97 | 4.82M |
| July 29, 2025 | 4.03 | 4.03 | 4.03 | 4.09 | 4.01 | 1.84M |
| July 28, 2025 | 4.05 | 4.02 | 4.02 | 4.14 | 4 | 3.06M |
| July 25, 2025 | 4.12 | 4.09 | 4.09 | 4.17 | 4.03 | 5.64M |
| July 24, 2025 | 4.22 | 4.13 | 4.13 | 4.28 | 4.1 | 3.2M |
| July 23, 2025 | 4.29 | 4.33 | 4.33 | 4.36 | 4.24 | 2.89M |
| July 22, 2025 | 4.15 | 4.25 | 4.25 | 4.27 | 4.15 | 1.45M |
| July 21, 2025 | 4.19 | 4.16 | 4.16 | 4.25 | 4.15 | 1.6M |
| July 18, 2025 | 4.3 | 4.17 | 4.17 | 4.3 | 4.16 | 1.52M |
| July 17, 2025 | 4.3 | 4.25 | 4.25 | 4.35 | 4.19 | 2.2M |
| July 16, 2025 | 4.33 | 4.3 | 4.3 | 4.38 | 4.25 | 1.69M |
| July 15, 2025 | 4.34 | 4.28 | 4.28 | 4.38 | 4.27 | 2.25M |
| July 14, 2025 | 4.3 | 4.35 | 4.35 | 4.37 | 4.29 | 2.05M |
| July 11, 2025 | 4.26 | 4.3 | 4.3 | 4.33 | 4.22 | 1.71M |
| July 10, 2025 | 4.15 | 4.3 | 4.3 | 4.36 | 4.15 | 2.87M |
| July 09, 2025 | 4.17 | 4.15 | 4.15 | 4.21 | 4.14 | 1.85M |
| July 08, 2025 | 4.05 | 4.17 | 4.17 | 4.21 | 4.02 | 3.61M |
| July 07, 2025 | 4.11 | 4.06 | 4.06 | 4.19 | 4.06 | 3M |
| July 03, 2025 | 4.11 | 4.15 | 4.15 | 4.17 | 4.08 | 1.85M |
| July 02, 2025 | 4.19 | 4.12 | 4.12 | 4.19 | 4.08 | 3.05M |
| July 01, 2025 | 4.25 | 4.32 | 4.17 | 4.44 | 4.23 | 3.03M |
| June 30, 2025 | 4.29 | 4.29 | 4.14 | 4.31 | 4.19 | 2.8M |
| June 27, 2025 | 4.21 | 4.25 | 4.25 | 4.34 | 4.21 | 2.81M |
| June 26, 2025 | 4.19 | 4.22 | 4.22 | 4.25 | 4.13 | 4.57M |
| June 25, 2025 | 4.27 | 4.15 | 4.15 | 4.28 | 4.14 | 2.74M |
| June 24, 2025 | 4.36 | 4.3 | 4.3 | 4.37 | 4.22 | 2.13M |
| June 23, 2025 | 4.37 | 4.32 | 4.32 | 4.46 | 4.19 | 1.97M |
| June 20, 2025 | 4.42 | 4.38 | 4.38 | 4.44 | 4.32 | 3.94M |
| June 18, 2025 | 4.41 | 4.39 | 4.39 | 4.46 | 4.37 | 1.4M |
| June 17, 2025 | 4.45 | 4.42 | 4.42 | 4.51 | 4.41 | 1.39M |
| June 16, 2025 | 4.55 | 4.51 | 4.51 | 4.59 | 4.49 | 1.76M |
| June 13, 2025 | 4.55 | 4.49 | 4.49 | 4.6 | 4.45 | 2.34M |
| June 12, 2025 | 4.49 | 4.58 | 4.58 | 4.62 | 4.49 | 2.29M |
| June 11, 2025 | 4.6 | 4.51 | 4.51 | 4.63 | 4.5 | 2.07M |