4.61
-0.39(-7.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.85 | 4.61 | 4.61 | 4.97 | 4.5 | 368,830 |
| September 11, 2025 | 5.02 | 5 | 5 | 5.1 | 4.91 | 45,246 |
| September 10, 2025 | 5.14 | 5.01 | 5.01 | 5.14 | 4.9 | 45,646 |
| September 09, 2025 | 4.91 | 5.09 | 5.09 | 5.14 | 4.86 | 37,533 |
| September 08, 2025 | 5.07 | 4.97 | 4.97 | 5.07 | 4.86 | 52,200 |
| September 05, 2025 | 4.93 | 5.07 | 5.07 | 5.17 | 4.93 | 68,325 |
| September 04, 2025 | 5.04 | 5.03 | 5.03 | 5.05 | 4.89 | 34,230 |
| September 03, 2025 | 4.95 | 5.05 | 5.05 | 5.12 | 4.95 | 59,884 |
| September 02, 2025 | 4.83 | 5 | 5 | 5.01 | 4.7 | 116,200 |
| August 29, 2025 | 5.08 | 4.9 | 4.9 | 5.08 | 4.84 | 41,907 |
| August 28, 2025 | 5.04 | 5.02 | 5.02 | 5.07 | 4.92 | 124,833 |
| August 27, 2025 | 5.03 | 5.01 | 5.01 | 5.1 | 4.94 | 57,943 |
| August 26, 2025 | 5.14 | 5.04 | 5.04 | 5.18 | 5 | 64,700 |
| August 25, 2025 | 5.02 | 5.13 | 5.13 | 5.14 | 4.83 | 96,200 |
| August 22, 2025 | 4.8 | 4.96 | 4.96 | 4.97 | 4.78 | 65,825 |
| August 21, 2025 | 4.65 | 4.74 | 4.74 | 4.81 | 4.55 | 28,003 |
| August 20, 2025 | 4.76 | 4.66 | 4.66 | 4.77 | 4.6 | 40,597 |
| August 19, 2025 | 4.96 | 4.8 | 4.8 | 4.98 | 4.72 | 39,700 |
| August 18, 2025 | 4.7 | 4.95 | 4.95 | 4.99 | 4.54 | 66,206 |
| August 15, 2025 | 4.78 | 4.71 | 4.71 | 4.86 | 4.23 | 106,426 |
| August 14, 2025 | 4.66 | 4.77 | 4.77 | 4.77 | 4.55 | 61,500 |
| August 13, 2025 | 4.41 | 4.69 | 4.69 | 4.73 | 4.37 | 150,412 |
| August 12, 2025 | 4.33 | 4.38 | 4.38 | 4.47 | 4.33 | 84,401 |
| August 11, 2025 | 4.38 | 4.35 | 4.35 | 4.55 | 4.27 | 109,310 |
| August 08, 2025 | 4.53 | 4.38 | 4.38 | 4.66 | 4.3 | 88,643 |
| August 07, 2025 | 4.57 | 4.57 | 4.57 | 4.8 | 4.5 | 87,103 |
| August 06, 2025 | 4.77 | 4.81 | 4.81 | 5.13 | 4.58 | 303,736 |
| August 05, 2025 | 4.86 | 4.86 | 4.86 | 4.9 | 4.65 | 20,500 |
| August 04, 2025 | 4.64 | 4.84 | 4.84 | 4.86 | 4.62 | 39,128 |
| August 01, 2025 | 4.7 | 4.62 | 4.62 | 4.78 | 4.53 | 61,919 |
| July 31, 2025 | 4.71 | 4.75 | 4.75 | 4.92 | 4.7 | 33,800 |
| July 30, 2025 | 4.99 | 4.8 | 4.8 | 5.12 | 4.72 | 120,415 |
| July 29, 2025 | 5.11 | 4.89 | 4.89 | 5.11 | 4.88 | 61,947 |
| July 28, 2025 | 5.18 | 5.1 | 5.1 | 5.21 | 5.02 | 116,537 |
| July 25, 2025 | 5.05 | 5.15 | 5.15 | 5.21 | 4.93 | 70,297 |
| July 24, 2025 | 4.9 | 5 | 5 | 5.1 | 4.85 | 189,500 |
| July 23, 2025 | 4.79 | 4.94 | 4.94 | 5.25 | 4.51 | 1.39M |
| July 22, 2025 | 4.58 | 4.86 | 4.86 | 4.89 | 4.58 | 118,108 |
| July 21, 2025 | 4.6 | 4.65 | 4.65 | 4.79 | 4.57 | 132,134 |
| July 18, 2025 | 4.6 | 4.61 | 4.61 | 4.69 | 4.46 | 108,257 |
| July 17, 2025 | 4.45 | 4.64 | 4.64 | 4.87 | 4.4 | 533,178 |
| July 16, 2025 | 4.35 | 4.52 | 4.52 | 4.57 | 4.27 | 320,705 |
| July 15, 2025 | 4.6 | 4.45 | 4.45 | 4.65 | 4.38 | 138,000 |
| July 14, 2025 | 4.45 | 4.64 | 4.64 | 4.65 | 4.34 | 179,848 |
| July 11, 2025 | 4.7 | 4.45 | 4.45 | 4.73 | 4.42 | 188,200 |
| July 10, 2025 | 4.7 | 4.83 | 4.83 | 4.87 | 4.61 | 173,177 |
| July 09, 2025 | 4.5 | 4.73 | 4.73 | 4.75 | 4.45 | 163,200 |
| July 08, 2025 | 4.32 | 4.52 | 4.52 | 4.6 | 4.31 | 189,924 |
| July 07, 2025 | 4.34 | 4.31 | 4.31 | 4.37 | 4.26 | 98,668 |
| July 03, 2025 | 4.24 | 4.34 | 4.34 | 4.38 | 4.19 | 61,346 |
| July 02, 2025 | 4.17 | 4.26 | 4.26 | 4.3 | 4.13 | 170,583 |
| July 01, 2025 | 4.21 | 4.13 | 4.13 | 4.26 | 4.08 | 108,900 |
| June 30, 2025 | 4.25 | 4.2 | 4.2 | 4.34 | 4.17 | 156,690 |
| June 27, 2025 | 4.2 | 4.3 | 4.3 | 4.38 | 4.02 | 360,976 |
| June 26, 2025 | 4.19 | 4.14 | 4.14 | 4.26 | 4.1 | 271,900 |
| June 25, 2025 | 4.91 | 4.24 | 4.24 | 4.97 | 4.06 | 8.23M |
| June 24, 2025 | 4.53 | 4.57 | 4.57 | 4.7 | 4.53 | 104,500 |
| June 23, 2025 | 4.74 | 4.53 | 4.53 | 4.77 | 4.53 | 73,305 |
| June 20, 2025 | 4.7 | 4.79 | 4.79 | 4.92 | 4.6 | 240,918 |
| June 18, 2025 | 4.91 | 4.7 | 4.7 | 4.99 | 4.2 | 181,507 |