4.84
-0.1(-2.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.96 | 4.84 | 4.84 | 5.04 | 4.84 | 30,188 |
| August 15, 2025 | 4.91 | 4.94 | 4.94 | 4.95 | 4.88 | 30,514 |
| August 14, 2025 | 4.92 | 4.89 | 4.89 | 5 | 4.82 | 29,700 |
| August 13, 2025 | 5 | 4.99 | 4.98 | 5.11 | 4.93 | 56,114 |
| August 12, 2025 | 4.65 | 4.96 | 4.95 | 4.97 | 4.65 | 61,012 |
| August 11, 2025 | 4.78 | 4.64 | 4.63 | 4.9 | 4.6 | 71,700 |
| August 08, 2025 | 4.97 | 4.81 | 4.81 | 4.97 | 4.78 | 59,516 |
| August 07, 2025 | 5.08 | 4.96 | 4.96 | 5.21 | 4.91 | 44,400 |
| August 06, 2025 | 4.88 | 5.04 | 5.04 | 5.08 | 4.88 | 28,536 |
| August 05, 2025 | 4.92 | 4.9 | 4.9 | 4.95 | 4.84 | 26,531 |
| August 04, 2025 | 4.8 | 4.88 | 4.88 | 5.09 | 4.7 | 71,718 |
| August 01, 2025 | 4.91 | 4.86 | 4.86 | 4.97 | 4.84 | 57,530 |
| July 31, 2025 | 4.85 | 4.97 | 4.97 | 4.97 | 4.85 | 98,500 |
| July 30, 2025 | 4.99 | 4.9 | 4.9 | 4.99 | 4.77 | 65,535 |
| July 29, 2025 | 5.14 | 4.95 | 4.95 | 5.14 | 4.89 | 40,200 |
| July 28, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.02 | 30,841 |
| July 25, 2025 | 5.23 | 5.15 | 5.15 | 5.24 | 5.09 | 35,300 |
| July 24, 2025 | 5.27 | 5.23 | 5.23 | 5.38 | 5.21 | 142,733 |
| July 23, 2025 | 5.05 | 5.25 | 5.25 | 5.29 | 5.05 | 52,000 |
| July 22, 2025 | 4.98 | 5.02 | 5.02 | 5.06 | 4.96 | 38,729 |
| July 21, 2025 | 4.97 | 4.98 | 4.98 | 5.08 | 4.96 | 34,940 |
| July 18, 2025 | 5.11 | 5 | 5 | 5.11 | 4.95 | 43,344 |
| July 17, 2025 | 5.13 | 5.1 | 5.1 | 5.23 | 5.08 | 34,300 |
| July 16, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 4.98 | 39,300 |
| July 15, 2025 | 5.17 | 5.06 | 5.06 | 5.17 | 5.06 | 46,836 |
| July 14, 2025 | 5.16 | 5.11 | 5.11 | 5.25 | 5.07 | 22,322 |
| July 11, 2025 | 5.26 | 5.13 | 5.13 | 5.26 | 5.11 | 51,500 |
| July 10, 2025 | 5.13 | 5.29 | 5.29 | 5.3 | 5.1 | 34,900 |
| July 09, 2025 | 5.2 | 5.12 | 5.12 | 5.26 | 5.07 | 44,500 |
| July 08, 2025 | 5.16 | 5.2 | 5.2 | 5.24 | 5.15 | 50,017 |
| July 07, 2025 | 5.27 | 5.12 | 5.12 | 5.27 | 5.11 | 104,800 |
| July 03, 2025 | 5.13 | 5.3 | 5.3 | 5.3 | 5.13 | 45,037 |
| July 02, 2025 | 4.93 | 5.09 | 5.09 | 5.11 | 4.91 | 105,900 |
| July 01, 2025 | 4.8 | 4.92 | 4.92 | 4.98 | 4.8 | 70,183 |
| June 30, 2025 | 5 | 4.85 | 4.85 | 5 | 4.83 | 96,801 |
| June 27, 2025 | 4.95 | 4.94 | 4.94 | 4.97 | 4.87 | 448,435 |
| June 26, 2025 | 4.87 | 4.91 | 4.91 | 4.92 | 4.85 | 36,600 |
| June 25, 2025 | 4.9 | 4.85 | 4.85 | 4.93 | 4.82 | 64,000 |
| June 24, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.83 | 125,800 |
| June 23, 2025 | 4.85 | 4.84 | 4.84 | 4.95 | 4.78 | 101,900 |
| June 20, 2025 | 4.89 | 4.85 | 4.85 | 4.92 | 4.81 | 159,931 |
| June 18, 2025 | 4.62 | 4.84 | 4.84 | 4.9 | 4.62 | 84,542 |
| June 17, 2025 | 4.66 | 4.66 | 4.66 | 4.74 | 4.63 | 98,647 |
| June 16, 2025 | 4.7 | 4.71 | 4.71 | 4.84 | 4.69 | 60,800 |
| June 13, 2025 | 4.8 | 4.67 | 4.67 | 4.81 | 4.67 | 108,718 |
| June 12, 2025 | 4.83 | 4.88 | 4.88 | 4.91 | 4.81 | 72,703 |
| June 11, 2025 | 4.89 | 4.86 | 4.86 | 4.94 | 4.84 | 97,943 |
| June 10, 2025 | 4.9 | 4.89 | 4.89 | 4.97 | 4.86 | 58,833 |
| June 09, 2025 | 4.76 | 4.85 | 4.85 | 4.87 | 4.75 | 95,432 |
| June 06, 2025 | 4.68 | 4.69 | 4.69 | 4.76 | 4.65 | 90,333 |
| June 05, 2025 | 4.68 | 4.64 | 4.64 | 4.7 | 4.59 | 92,400 |
| June 04, 2025 | 4.73 | 4.68 | 4.68 | 4.8 | 4.66 | 96,919 |
| June 03, 2025 | 4.61 | 4.69 | 4.69 | 4.72 | 4.61 | 121,500 |
| June 02, 2025 | 4.56 | 4.63 | 4.63 | 4.64 | 4.52 | 84,347 |
| May 30, 2025 | 4.62 | 4.58 | 4.58 | 4.68 | 4.57 | 612,400 |
| May 29, 2025 | 4.62 | 4.62 | 4.62 | 4.64 | 4.57 | 33,000 |
| May 28, 2025 | 4.69 | 4.63 | 4.63 | 4.73 | 4.6 | 55,800 |
| May 27, 2025 | 4.56 | 4.7 | 4.7 | 4.7 | 4.56 | 81,116 |
| May 23, 2025 | 4.4 | 4.48 | 4.48 | 4.49 | 4.4 | 54,536 |
| May 22, 2025 | 4.52 | 4.46 | 4.46 | 4.6 | 4.46 | 71,000 |
