4.37
-0.01(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.4 | 4.37 | 4.37 | 4.53 | 4.34 | 10.48M |
| September 04, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.27 | 8.03M |
| September 03, 2025 | 4.3 | 4.33 | 4.33 | 4.38 | 4.27 | 8.16M |
| September 02, 2025 | 4.23 | 4.34 | 4.34 | 4.35 | 4.17 | 10.4M |
| August 29, 2025 | 4.35 | 4.28 | 4.28 | 4.39 | 4.24 | 12.85M |
| August 28, 2025 | 4.16 | 4.33 | 4.33 | 4.35 | 4.11 | 15.23M |
| August 27, 2025 | 3.86 | 4.2 | 4.2 | 4.23 | 3.85 | 31.98M |
| August 26, 2025 | 3.81 | 3.69 | 3.69 | 3.86 | 3.67 | 14.28M |
| August 25, 2025 | 4.03 | 3.81 | 3.81 | 4.03 | 3.8 | 16.18M |
| August 22, 2025 | 3.84 | 3.93 | 3.93 | 4.03 | 3.82 | 20.61M |
| August 21, 2025 | 3.8 | 3.81 | 3.81 | 3.96 | 3.75 | 44.71M |
| August 20, 2025 | 4.88 | 4.86 | 4.86 | 4.93 | 4.78 | 22.38M |
| August 19, 2025 | 5.02 | 4.89 | 4.89 | 5.03 | 4.88 | 8.68M |
| August 18, 2025 | 4.95 | 4.98 | 4.98 | 5.03 | 4.9 | 8.46M |
| August 15, 2025 | 5.04 | 4.92 | 4.92 | 5.08 | 4.9 | 5.34M |
| August 14, 2025 | 4.95 | 4.99 | 4.99 | 5.03 | 4.84 | 5.58M |
| August 13, 2025 | 4.86 | 5.06 | 5.06 | 5.07 | 4.83 | 6M |
| August 12, 2025 | 4.75 | 4.85 | 4.85 | 4.9 | 4.72 | 4.39M |
| August 11, 2025 | 4.75 | 4.72 | 4.72 | 4.78 | 4.67 | 4.71M |
| August 08, 2025 | 4.78 | 4.74 | 4.74 | 4.83 | 4.73 | 4.55M |
| August 07, 2025 | 4.92 | 4.8 | 4.8 | 4.94 | 4.76 | 4.21M |
| August 06, 2025 | 4.83 | 4.9 | 4.9 | 4.98 | 4.8 | 8.11M |
| August 05, 2025 | 4.77 | 4.77 | 4.77 | 4.8 | 4.71 | 4.91M |
| August 04, 2025 | 4.74 | 4.76 | 4.76 | 4.76 | 4.7 | 4.82M |
| August 01, 2025 | 4.77 | 4.73 | 4.73 | 4.82 | 4.66 | 6.69M |
| July 31, 2025 | 4.93 | 4.85 | 4.85 | 4.97 | 4.83 | 6.19M |
| July 30, 2025 | 5.15 | 4.99 | 4.99 | 5.15 | 4.94 | 4.6M |
| July 29, 2025 | 5.13 | 5.09 | 5.09 | 5.14 | 5.01 | 4.75M |
| July 28, 2025 | 5.1 | 5.15 | 5.15 | 5.18 | 5.04 | 6.14M |
| July 25, 2025 | 4.99 | 5.12 | 5.12 | 5.12 | 4.95 | 6.68M |
| July 24, 2025 | 5.07 | 4.95 | 4.95 | 5.08 | 4.89 | 7.01M |
| July 23, 2025 | 5.11 | 5.09 | 5.09 | 5.15 | 5.04 | 6.8M |
| July 22, 2025 | 4.82 | 5.01 | 5.01 | 5.07 | 4.81 | 14.99M |
| July 21, 2025 | 4.92 | 4.77 | 4.77 | 4.95 | 4.77 | 6.03M |
| July 18, 2025 | 4.98 | 4.92 | 4.92 | 4.99 | 4.85 | 5.8M |
| July 17, 2025 | 4.95 | 4.94 | 4.94 | 5.01 | 4.89 | 4.92M |
| July 16, 2025 | 4.95 | 4.96 | 4.96 | 5.03 | 4.86 | 7.83M |
| July 15, 2025 | 5.06 | 4.92 | 4.92 | 5.08 | 4.91 | 8.52M |
| July 14, 2025 | 5.03 | 5.03 | 5.03 | 5.05 | 4.9 | 7.02M |
| July 11, 2025 | 5.08 | 5.06 | 5.06 | 5.13 | 5.01 | 6.77M |
| July 10, 2025 | 4.98 | 5.12 | 5.12 | 5.33 | 4.97 | 9.61M |
| July 09, 2025 | 4.93 | 4.97 | 4.97 | 5.01 | 4.86 | 6.68M |
| July 08, 2025 | 4.98 | 4.94 | 4.94 | 5.06 | 4.91 | 8.34M |
| July 07, 2025 | 5.04 | 4.96 | 4.96 | 5.14 | 4.95 | 10.23M |
| July 03, 2025 | 5.12 | 5.09 | 5.09 | 5.14 | 5.04 | 7.22M |
| July 02, 2025 | 4.94 | 5.09 | 5.09 | 5.1 | 4.87 | 12.33M |
| July 01, 2025 | 4.64 | 4.91 | 4.91 | 5.08 | 4.64 | 13.95M |
| June 30, 2025 | 4.61 | 4.65 | 4.65 | 4.66 | 4.6 | 6.92M |
| June 27, 2025 | 4.61 | 4.61 | 4.61 | 4.68 | 4.56 | 9.65M |
| June 26, 2025 | 4.68 | 4.6 | 4.6 | 4.69 | 4.59 | 6.42M |
| June 25, 2025 | 4.71 | 4.64 | 4.64 | 4.71 | 4.62 | 6.32M |
| June 24, 2025 | 4.9 | 4.71 | 4.71 | 4.9 | 4.7 | 6.63M |
| June 23, 2025 | 4.73 | 4.82 | 4.82 | 4.84 | 4.69 | 8.27M |
| June 20, 2025 | 4.82 | 4.77 | 4.77 | 4.85 | 4.74 | 9.43M |
| June 18, 2025 | 4.92 | 4.79 | 4.79 | 4.95 | 4.79 | 10.17M |
| June 17, 2025 | 4.98 | 4.94 | 4.94 | 5.05 | 4.81 | 16.76M |
| June 16, 2025 | 4.81 | 5.05 | 5.05 | 5.34 | 4.78 | 26.66M |
| June 13, 2025 | 4.95 | 4.73 | 4.73 | 5.02 | 4.73 | 9.81M |
| June 12, 2025 | 5 | 5.03 | 5.03 | 5.09 | 4.99 | 10.13M |
| June 11, 2025 | 5.17 | 5.07 | 5.07 | 5.27 | 5.07 | 7.84M |