4.38
+0.065(+1.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.33 | 4.31 | 4.31 | 4.36 | 4.3 | 4.37M |
| August 14, 2025 | 4.18 | 4.31 | 4.31 | 4.39 | 4.15 | 4.89M |
| August 13, 2025 | 4.04 | 4.26 | 4.26 | 4.38 | 4.01 | 6.98M |
| August 12, 2025 | 3.93 | 4.02 | 4.02 | 4.06 | 3.86 | 7.03M |
| August 11, 2025 | 3.88 | 3.93 | 3.93 | 3.95 | 3.84 | 5.91M |
| August 08, 2025 | 3.83 | 3.86 | 3.86 | 3.89 | 3.78 | 4.4M |
| August 07, 2025 | 3.85 | 3.81 | 3.81 | 3.88 | 3.76 | 4.08M |
| August 06, 2025 | 3.91 | 3.78 | 3.78 | 3.93 | 3.72 | 3.87M |
| August 05, 2025 | 3.7 | 3.69 | 3.69 | 3.72 | 3.56 | 3.78M |
| August 04, 2025 | 3.6 | 3.68 | 3.68 | 3.69 | 3.6 | 3.45M |
| August 01, 2025 | 3.82 | 3.62 | 3.62 | 3.87 | 3.59 | 6.28M |
| July 31, 2025 | 4.04 | 3.85 | 3.85 | 4.05 | 3.82 | 5.22M |
| July 30, 2025 | 4.72 | 4.05 | 4.05 | 4.77 | 3.97 | 7.21M |
| July 29, 2025 | 4.29 | 4.23 | 4.23 | 4.31 | 4.17 | 5.5M |
| July 28, 2025 | 4.52 | 4.26 | 4.26 | 4.58 | 4.26 | 4.13M |
| July 25, 2025 | 4.46 | 4.53 | 4.53 | 4.53 | 4.4 | 3.15M |
| July 24, 2025 | 4.48 | 4.44 | 4.44 | 4.51 | 4.42 | 2.95M |
| July 23, 2025 | 4.43 | 4.47 | 4.47 | 4.49 | 4.35 | 5.68M |
| July 22, 2025 | 4.23 | 4.38 | 4.38 | 4.39 | 4.23 | 4.5M |
| July 21, 2025 | 4.27 | 4.22 | 4.22 | 4.37 | 4.19 | 3.02M |
| July 18, 2025 | 4.22 | 4.23 | 4.23 | 4.27 | 4.14 | 5.31M |
| July 17, 2025 | 4.2 | 4.31 | 4.31 | 4.34 | 4.18 | 3.01M |
| July 16, 2025 | 4.17 | 4.18 | 4.18 | 4.19 | 4 | 4.17M |
| July 15, 2025 | 4.29 | 4.17 | 4.17 | 4.34 | 4.16 | 4.53M |
| July 14, 2025 | 4.31 | 4.28 | 4.28 | 4.36 | 4.25 | 2.42M |
| July 11, 2025 | 4.41 | 4.31 | 4.31 | 4.47 | 4.3 | 3.25M |
| July 10, 2025 | 4.5 | 4.46 | 4.46 | 4.59 | 4.44 | 2.7M |
| July 09, 2025 | 4.56 | 4.51 | 4.51 | 4.6 | 4.43 | 3.68M |
| July 08, 2025 | 4.44 | 4.5 | 4.5 | 4.6 | 4.4 | 5.81M |
| July 07, 2025 | 4.38 | 4.4 | 4.4 | 4.43 | 4.33 | 5.72M |
| July 03, 2025 | 4.43 | 4.39 | 4.39 | 4.48 | 4.38 | 3.03M |
| July 02, 2025 | 4.5 | 4.45 | 4.45 | 4.51 | 4.33 | 4.38M |
| July 01, 2025 | 4.31 | 4.51 | 4.51 | 4.57 | 4.24 | 9.62M |
| June 30, 2025 | 4.28 | 4.3 | 4.3 | 4.35 | 4.2 | 3.57M |
| June 27, 2025 | 4.4 | 4.31 | 4.31 | 4.49 | 4.26 | 7.72M |
| June 26, 2025 | 4.15 | 4.4 | 4.4 | 4.45 | 4.11 | 10.79M |
| June 25, 2025 | 4.11 | 4.15 | 4.15 | 4.19 | 4.05 | 10.97M |
| June 24, 2025 | 4.04 | 4.1 | 4.1 | 4.2 | 3.95 | 14.86M |
| June 23, 2025 | 4.23 | 3.98 | 3.98 | 4.29 | 3.96 | 7.34M |
| June 20, 2025 | 4.26 | 4.2 | 4.2 | 4.29 | 4.13 | 7.73M |
| June 18, 2025 | 4.26 | 4.24 | 4.24 | 4.34 | 4.24 | 4.5M |
| June 17, 2025 | 4.23 | 4.24 | 4.24 | 4.33 | 4.21 | 3.65M |
| June 16, 2025 | 4.3 | 4.29 | 4.29 | 4.38 | 4.24 | 3.45M |
| June 13, 2025 | 4.2 | 4.23 | 4.23 | 4.32 | 4.19 | 4.03M |
| June 12, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.26 | 3.78M |
| June 11, 2025 | 4.47 | 4.41 | 4.41 | 4.55 | 4.39 | 5.38M |
| June 10, 2025 | 4.35 | 4.44 | 4.44 | 4.48 | 4.29 | 4.77M |
| June 09, 2025 | 4.37 | 4.34 | 4.34 | 4.45 | 4.33 | 4.93M |
| June 06, 2025 | 4.4 | 4.32 | 4.32 | 4.43 | 4.3 | 3.7M |
| June 05, 2025 | 4.38 | 4.34 | 4.34 | 4.44 | 4.32 | 3.82M |
| June 04, 2025 | 4.27 | 4.37 | 4.37 | 4.45 | 4.26 | 5.5M |
| June 03, 2025 | 4.2 | 4.25 | 4.25 | 4.27 | 4.17 | 4.53M |
| June 02, 2025 | 4.23 | 4.18 | 4.18 | 4.27 | 4.06 | 5.45M |
| May 30, 2025 | 4.22 | 4.22 | 4.22 | 4.29 | 4.19 | 4.86M |
| May 29, 2025 | 4.29 | 4.25 | 4.25 | 4.3 | 4.18 | 4.6M |
| May 28, 2025 | 4.11 | 4.23 | 4.23 | 4.3 | 4.11 | 4.33M |
| May 27, 2025 | 4.11 | 4.16 | 4.16 | 4.21 | 4.1 | 2.65M |
| May 23, 2025 | 4.07 | 4.08 | 4.08 | 4.15 | 4.04 | 4.5M |
| May 22, 2025 | 4.15 | 4.19 | 4.19 | 4.22 | 4.11 | 5.04M |
| May 21, 2025 | 4.34 | 4.19 | 4.19 | 4.39 | 4.19 | 5.43M |