4.25
+0.035(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.27 | 4.21 | 4.21 | 4.29 | 4.15 | 1.43M |
| August 14, 2025 | 4.27 | 4.27 | 4.27 | 4.3 | 4.13 | 2.04M |
| August 13, 2025 | 4.15 | 4.31 | 4.31 | 4.38 | 4.13 | 2.96M |
| August 12, 2025 | 4.07 | 4.16 | 4.16 | 4.23 | 4.07 | 2.65M |
| August 11, 2025 | 4.08 | 4.07 | 4.07 | 4.12 | 3.98 | 2.99M |
| August 08, 2025 | 4.11 | 4.07 | 4.07 | 4.13 | 4.01 | 1.77M |
| August 07, 2025 | 4.05 | 4.06 | 4.06 | 4.15 | 3.94 | 3.91M |
| August 06, 2025 | 4 | 4.08 | 4.08 | 4.1 | 3.87 | 2.31M |
| August 05, 2025 | 3.99 | 4 | 4 | 4.04 | 3.67 | 6.29M |
| August 04, 2025 | 4.16 | 4.11 | 4.11 | 4.2 | 4.11 | 3.14M |
| August 01, 2025 | 4.11 | 4.14 | 4.14 | 4.2 | 4.08 | 2.22M |
| July 31, 2025 | 4.14 | 4.1 | 4.1 | 4.16 | 4.03 | 3.45M |
| July 30, 2025 | 4.34 | 4.15 | 4.15 | 4.38 | 4.1 | 2.38M |
| July 29, 2025 | 4.35 | 4.25 | 4.25 | 4.35 | 4.24 | 1.65M |
| July 28, 2025 | 4.44 | 4.28 | 4.28 | 4.55 | 4.28 | 1.93M |
| July 25, 2025 | 4.43 | 4.51 | 4.51 | 4.52 | 4.35 | 1.5M |
| July 24, 2025 | 4.65 | 4.41 | 4.41 | 4.69 | 4.41 | 1.76M |
| July 23, 2025 | 4.55 | 4.72 | 4.72 | 4.81 | 4.55 | 3.64M |
| July 22, 2025 | 4.1 | 4.54 | 4.54 | 4.55 | 4.05 | 5.43M |
| July 21, 2025 | 4.11 | 4.07 | 4.07 | 4.16 | 4.04 | 1.84M |
| July 18, 2025 | 4.13 | 4.07 | 4.07 | 4.18 | 4.04 | 2.59M |
| July 17, 2025 | 4.08 | 4.13 | 4.13 | 4.16 | 4.04 | 1.62M |
| July 16, 2025 | 4.11 | 4.07 | 4.07 | 4.14 | 4 | 3.37M |
| July 15, 2025 | 4.2 | 4.08 | 4.08 | 4.25 | 4.08 | 3.27M |
| July 14, 2025 | 4.37 | 4.21 | 4.21 | 4.45 | 4.19 | 3.34M |
| July 11, 2025 | 4.29 | 4.42 | 4.42 | 4.48 | 4.25 | 3.62M |
| July 10, 2025 | 4.2 | 4.32 | 4.32 | 4.39 | 4.18 | 3.21M |
| July 09, 2025 | 4.22 | 4.19 | 4.19 | 4.26 | 4.09 | 2.52M |
| July 08, 2025 | 4.15 | 4.22 | 4.22 | 4.27 | 4.06 | 3.35M |
| July 07, 2025 | 4.45 | 4.16 | 4.16 | 4.5 | 4.14 | 3.03M |
| July 03, 2025 | 4.54 | 4.51 | 4.51 | 4.63 | 4.49 | 1.65M |
| July 02, 2025 | 4.46 | 4.54 | 4.54 | 4.62 | 4.45 | 2.71M |
| July 01, 2025 | 4.17 | 4.44 | 4.44 | 4.49 | 4.17 | 4.18M |
| June 30, 2025 | 4.21 | 4.23 | 4.23 | 4.32 | 4.13 | 5.88M |
| June 27, 2025 | 4.38 | 4.39 | 4.2 | 4.46 | 4.3 | 4.16M |
| June 26, 2025 | 4.32 | 4.35 | 4.16 | 4.45 | 4.32 | 2M |
| June 25, 2025 | 4.35 | 4.25 | 4.07 | 4.38 | 4.25 | 2.82M |
| June 24, 2025 | 4.39 | 4.4 | 4.21 | 4.43 | 4.3 | 2.26M |
| June 23, 2025 | 4.31 | 4.37 | 4.18 | 4.39 | 4.21 | 1.88M |
| June 20, 2025 | 4.34 | 4.34 | 4.34 | 4.39 | 4.28 | 3.02M |
| June 18, 2025 | 4.38 | 4.29 | 4.29 | 4.43 | 4.28 | 2.21M |
| June 17, 2025 | 4.43 | 4.37 | 4.37 | 4.5 | 4.37 | 2.05M |
| June 16, 2025 | 4.42 | 4.41 | 4.41 | 4.46 | 4.32 | 2.24M |
| June 13, 2025 | 4.49 | 4.34 | 4.34 | 4.58 | 4.34 | 1.81M |
| June 12, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.46 | 1.52M |
| June 11, 2025 | 4.58 | 4.53 | 4.53 | 4.6 | 4.42 | 2.5M |
| June 10, 2025 | 4.64 | 4.56 | 4.56 | 4.78 | 4.53 | 3.22M |
| June 09, 2025 | 4.43 | 4.62 | 4.62 | 4.78 | 4.42 | 4.16M |
| June 06, 2025 | 4.24 | 4.35 | 4.35 | 4.37 | 4.22 | 2.56M |
| June 05, 2025 | 4.09 | 4.2 | 4.2 | 4.21 | 4.04 | 2.69M |
| June 04, 2025 | 4.13 | 4.09 | 4.09 | 4.19 | 4.06 | 1.73M |
| June 03, 2025 | 4.16 | 4.12 | 4.12 | 4.24 | 4.07 | 2.8M |
| June 02, 2025 | 4.18 | 4.15 | 4.15 | 4.2 | 4 | 2.8M |
| May 30, 2025 | 4 | 4.21 | 4.21 | 4.25 | 3.99 | 3.22M |
| May 29, 2025 | 4.08 | 4.02 | 4.02 | 4.1 | 4 | 1.82M |
| May 28, 2025 | 4.21 | 4.08 | 4.08 | 4.26 | 4.08 | 2.68M |
| May 27, 2025 | 4.08 | 4.23 | 4.23 | 4.27 | 4.05 | 2.39M |
| May 23, 2025 | 4.05 | 4.02 | 4.02 | 4.05 | 3.97 | 1.84M |
| May 22, 2025 | 4.05 | 4.05 | 4.05 | 4.11 | 3.98 | 2.69M |
| May 21, 2025 | 4.2 | 4.08 | 4.08 | 4.3 | 4.02 | 3.55M |