4.79
-0.125(-2.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.89 | 4.79 | 4.78 | 4.93 | 4.74 | 783,294 |
| September 11, 2025 | 4.89 | 4.92 | 4.92 | 5.01 | 4.85 | 455,652 |
| September 10, 2025 | 4.97 | 4.85 | 4.85 | 4.98 | 4.81 | 739,050 |
| September 09, 2025 | 5.13 | 4.97 | 4.97 | 5.29 | 4.82 | 1.07M |
| September 08, 2025 | 5 | 5.1 | 5.1 | 5.2 | 4.95 | 688,206 |
| September 05, 2025 | 5.05 | 5 | 5 | 5.05 | 4.83 | 934,628 |
| September 04, 2025 | 5.21 | 4.89 | 4.89 | 5.22 | 4.83 | 925,006 |
| September 03, 2025 | 5.44 | 5.11 | 5.11 | 5.57 | 4.86 | 2.41M |
| September 02, 2025 | 5.81 | 5.86 | 5.86 | 6.04 | 5.76 | 444,027 |
| August 29, 2025 | 5.85 | 5.79 | 5.79 | 5.92 | 5.7 | 280,693 |
| August 28, 2025 | 5.94 | 5.82 | 5.82 | 6.16 | 5.79 | 588,544 |
| August 27, 2025 | 5.93 | 5.91 | 5.91 | 6.03 | 5.84 | 365,742 |
| August 26, 2025 | 5.74 | 5.96 | 5.96 | 5.97 | 5.69 | 314,500 |
| August 25, 2025 | 5.95 | 5.71 | 5.71 | 5.95 | 5.7 | 402,422 |
| August 22, 2025 | 5.84 | 5.95 | 5.95 | 6.18 | 5.8 | 681,714 |
| August 21, 2025 | 5.5 | 5.79 | 5.79 | 5.8 | 5.5 | 395,443 |
| August 20, 2025 | 5.56 | 5.56 | 5.56 | 5.64 | 5.45 | 739,674 |
| August 19, 2025 | 5.9 | 5.56 | 5.57 | 5.91 | 5.52 | 892,090 |
| August 18, 2025 | 6.1 | 5.96 | 5.96 | 6.16 | 5.91 | 566,837 |
| August 15, 2025 | 6.09 | 6.09 | 6.09 | 6.13 | 5.86 | 768,989 |
| August 14, 2025 | 6.13 | 6.04 | 6.04 | 6.47 | 5.91 | 1.13M |
| August 13, 2025 | 6.28 | 6.4 | 6.4 | 6.48 | 6.11 | 862,600 |
| August 12, 2025 | 6.21 | 6.35 | 6.35 | 6.43 | 6.16 | 486,788 |
| August 11, 2025 | 6.05 | 6.21 | 6.21 | 6.37 | 6 | 587,991 |
| August 08, 2025 | 5.84 | 6.02 | 6.02 | 6.04 | 5.84 | 473,447 |
| August 07, 2025 | 6.03 | 5.84 | 5.84 | 6.04 | 5.74 | 534,687 |
| August 06, 2025 | 6.11 | 5.96 | 5.96 | 6.18 | 5.9 | 640,746 |
| August 05, 2025 | 6.37 | 6.17 | 6.17 | 6.38 | 6.08 | 480,323 |
| August 04, 2025 | 6.31 | 6.31 | 6.31 | 6.4 | 6.17 | 417,604 |
| August 01, 2025 | 6.3 | 6.29 | 6.29 | 6.34 | 6.11 | 592,079 |
| July 31, 2025 | 6.58 | 6.45 | 6.45 | 6.7 | 6.33 | 551,402 |
| July 30, 2025 | 6.5 | 6.57 | 6.57 | 6.93 | 6.47 | 641,500 |
| July 29, 2025 | 6.87 | 6.57 | 6.57 | 6.95 | 6.35 | 841,410 |
| July 28, 2025 | 6.98 | 6.86 | 6.86 | 7 | 6.76 | 672,309 |
| July 25, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.74 | 598,930 |
| July 24, 2025 | 7 | 7 | 7 | 7.21 | 6.91 | 971,500 |
| July 23, 2025 | 6.7 | 6.96 | 6.96 | 7.13 | 6.6 | 977,122 |
| July 22, 2025 | 6.62 | 6.67 | 6.67 | 6.68 | 6.28 | 1.05M |
| July 21, 2025 | 6.78 | 6.57 | 6.57 | 6.96 | 6.55 | 745,133 |
| July 18, 2025 | 6.95 | 6.74 | 6.74 | 6.96 | 6.66 | 714,481 |
| July 17, 2025 | 6.96 | 6.92 | 6.92 | 7.25 | 6.81 | 1.28M |
| July 16, 2025 | 6.33 | 6.85 | 6.85 | 6.89 | 6.33 | 1.53M |
| July 15, 2025 | 6.5 | 6.25 | 6.25 | 6.66 | 6.15 | 1.57M |
| July 14, 2025 | 5.96 | 6.43 | 6.43 | 6.45 | 5.83 | 1.14M |
| July 11, 2025 | 6.09 | 5.81 | 5.81 | 6.12 | 5.78 | 787,380 |
| July 10, 2025 | 6.2 | 6.15 | 6.15 | 6.42 | 5.85 | 1.13M |
| July 09, 2025 | 5.34 | 6.09 | 6.09 | 6.24 | 5.33 | 3.08M |
| July 08, 2025 | 5.03 | 5.24 | 5.24 | 5.28 | 5 | 702,670 |
| July 07, 2025 | 5.06 | 4.99 | 4.99 | 5.1 | 4.86 | 549,270 |
| July 03, 2025 | 4.95 | 5.1 | 5.1 | 5.12 | 4.89 | 619,100 |
| July 02, 2025 | 4.86 | 4.99 | 4.99 | 5.07 | 4.85 | 913,893 |
| July 01, 2025 | 4.95 | 4.85 | 4.85 | 4.99 | 4.73 | 803,155 |
| June 30, 2025 | 5.04 | 5.06 | 5.06 | 5.24 | 4.88 | 1.04M |
| June 27, 2025 | 5.01 | 4.9 | 4.9 | 5.11 | 4.85 | 2.3M |
| June 26, 2025 | 4.98 | 5.03 | 5.03 | 5.17 | 4.82 | 907,100 |
| June 25, 2025 | 4.93 | 4.85 | 4.85 | 4.95 | 4.72 | 898,981 |
| June 24, 2025 | 4.65 | 4.85 | 4.85 | 4.97 | 4.65 | 857,611 |
| June 23, 2025 | 4.71 | 4.67 | 4.67 | 4.72 | 4.48 | 977,847 |
| June 20, 2025 | 5.17 | 4.75 | 4.75 | 5.17 | 4.72 | 1.08M |
| June 18, 2025 | 5 | 4.92 | 4.92 | 5.09 | 4.84 | 874,932 |