4.81
-0.073(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 4.76 | 4.87 | 4.87 | 5.07 | 4.76 | 28,294 |
| July 29, 2025 | 4.74 | 4.8 | 4.8 | 4.88 | 4.65 | 33,200 |
| July 28, 2025 | 4.9 | 4.82 | 4.82 | 4.9 | 4.75 | 9,847 |
| July 25, 2025 | 4.8 | 4.77 | 4.77 | 4.89 | 4.75 | 10,500 |
| July 24, 2025 | 4.8 | 4.73 | 4.73 | 4.88 | 4.7 | 7,100 |
| July 23, 2025 | 4.81 | 4.82 | 4.82 | 4.82 | 4.69 | 11,800 |
| July 22, 2025 | 4.72 | 4.69 | 4.69 | 4.8 | 4.6 | 34,047 |
| July 21, 2025 | 4.89 | 4.81 | 4.81 | 4.89 | 4.75 | 12,449 |
| July 18, 2025 | 4.79 | 4.83 | 4.83 | 4.9 | 4.75 | 16,126 |
| July 17, 2025 | 4.6 | 4.76 | 4.76 | 4.9 | 4.52 | 23,193 |
| July 16, 2025 | 4.8 | 4.5 | 4.5 | 4.8 | 4.5 | 47,170 |
| July 15, 2025 | 5 | 4.7 | 4.7 | 5.12 | 4.64 | 59,460 |
| July 14, 2025 | 4.77 | 5.08 | 5.08 | 5.08 | 4.73 | 31,500 |
| July 11, 2025 | 4.8 | 4.76 | 4.76 | 4.95 | 4.71 | 31,531 |
| July 10, 2025 | 4.96 | 4.99 | 4.99 | 5.09 | 4.92 | 31,162 |
| July 09, 2025 | 4.89 | 4.92 | 4.92 | 4.92 | 4.8 | 36,000 |
| July 08, 2025 | 4.75 | 4.84 | 4.84 | 4.89 | 4.7 | 42,755 |
| July 07, 2025 | 4.75 | 4.6 | 4.6 | 4.84 | 4.56 | 27,415 |
| July 03, 2025 | 4.81 | 4.8 | 4.8 | 4.88 | 4.75 | 12,800 |
| July 02, 2025 | 5 | 4.83 | 4.88 | 5 | 4.83 | 11,271 |
| July 01, 2025 | 4.8 | 4.95 | 4.95 | 5 | 4.75 | 25,623 |
| June 30, 2025 | 4.71 | 4.77 | 4.77 | 4.87 | 4.71 | 4,600 |
| June 27, 2025 | 4.86 | 4.71 | 4.71 | 4.86 | 4.66 | 14,969 |
| June 26, 2025 | 4.82 | 4.77 | 4.77 | 4.82 | 4.71 | 16,339 |
| June 25, 2025 | 4.72 | 4.8 | 4.8 | 4.85 | 4.72 | 12,903 |
| June 24, 2025 | 4.77 | 4.85 | 4.85 | 4.89 | 4.71 | 14,714 |
| June 23, 2025 | 4.96 | 4.76 | 4.76 | 4.96 | 4.75 | 13,500 |
| June 20, 2025 | 4.71 | 4.9 | 4.9 | 5 | 4.71 | 46,549 |
| June 18, 2025 | 4.8 | 4.8 | 4.8 | 4.87 | 4.73 | 10,574 |
| June 17, 2025 | 4.84 | 4.78 | 4.78 | 4.94 | 4.7 | 31,609 |
| June 16, 2025 | 4.81 | 4.79 | 4.79 | 4.87 | 4.75 | 19,841 |
| June 13, 2025 | 5.22 | 4.65 | 4.65 | 5.22 | 4.65 | 52,279 |
| June 12, 2025 | 4.76 | 5.18 | 5.18 | 5.37 | 4.73 | 104,400 |
| June 11, 2025 | 4.9 | 4.82 | 4.82 | 4.96 | 4.82 | 20,228 |
| June 10, 2025 | 4.91 | 4.93 | 4.93 | 5 | 4.83 | 26,413 |
| June 09, 2025 | 4.9 | 4.93 | 4.93 | 5 | 4.72 | 44,449 |
| June 06, 2025 | 5.1 | 4.89 | 4.89 | 5.16 | 4.71 | 58,816 |
| June 05, 2025 | 5.3 | 4.89 | 4.89 | 5.44 | 4.82 | 114,217 |
| June 04, 2025 | 5.67 | 5.34 | 5.34 | 5.67 | 5.27 | 50,762 |
| June 03, 2025 | 5.15 | 5.6 | 5.6 | 5.65 | 5.15 | 112,800 |
| June 02, 2025 | 5.28 | 5.27 | 5.27 | 5.36 | 5.06 | 26,303 |
| May 30, 2025 | 5.3 | 5.18 | 5.18 | 5.43 | 5.08 | 35,069 |
| May 29, 2025 | 5.39 | 5.29 | 5.29 | 5.55 | 5.2 | 54,100 |
| May 28, 2025 | 5.69 | 5.6 | 5.6 | 5.76 | 5.43 | 71,400 |
| May 27, 2025 | 5.3 | 5.7 | 5.7 | 5.85 | 5.3 | 130,942 |
| May 23, 2025 | 5.3 | 5.24 | 5.24 | 5.3 | 5 | 66,670 |
| May 22, 2025 | 5.22 | 5.3 | 5.3 | 5.44 | 5.18 | 66,268 |
| May 21, 2025 | 5.4 | 5.33 | 5.33 | 5.55 | 5.16 | 47,878 |
| May 20, 2025 | 5.63 | 5.47 | 5.47 | 5.7 | 5.35 | 103,900 |
| May 19, 2025 | 5.22 | 5.71 | 5.71 | 5.75 | 5.15 | 161,900 |
| May 16, 2025 | 5.45 | 5.32 | 5.32 | 5.73 | 5.16 | 140,614 |
| May 15, 2025 | 5.02 | 5.49 | 5.49 | 5.79 | 4.91 | 393,421 |
| May 14, 2025 | 4.93 | 4.85 | 4.85 | 4.94 | 4.71 | 130,195 |
| May 13, 2025 | 4.88 | 4.85 | 4.85 | 4.99 | 4.71 | 69,728 |
| May 12, 2025 | 4.55 | 4.78 | 4.78 | 4.98 | 4.53 | 209,800 |
| May 09, 2025 | 4.47 | 4.56 | 4.56 | 4.78 | 4.47 | 104,600 |
| May 08, 2025 | 4.52 | 4.56 | 4.56 | 4.94 | 4.4 | 91,031 |
| May 07, 2025 | 4.52 | 4.63 | 4.63 | 4.96 | 4.39 | 286,943 |
| May 06, 2025 | 4.6 | 4.52 | 4.52 | 4.68 | 4.32 | 97,402 |
| May 05, 2025 | 4.98 | 4.82 | 4.82 | 5.2 | 4.76 | 106,945 |