4.54
-0.16(-3.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.67 | 4.54 | 4.54 | 4.77 | 4.46 | 5.23M |
| August 15, 2025 | 4.77 | 4.7 | 4.7 | 4.89 | 4.67 | 2.93M |
| August 14, 2025 | 4.76 | 4.73 | 4.73 | 4.86 | 4.61 | 2.2M |
| August 13, 2025 | 4.7 | 4.88 | 4.88 | 5 | 4.59 | 3.86M |
| August 12, 2025 | 4.83 | 4.75 | 4.75 | 4.89 | 4.56 | 2.93M |
| August 11, 2025 | 4.99 | 4.86 | 4.86 | 5.13 | 4.71 | 5.18M |
| August 08, 2025 | 5.84 | 4.98 | 4.98 | 5.96 | 4.9 | 7.23M |
| August 07, 2025 | 7.08 | 6.24 | 6.24 | 7.12 | 5.99 | 4.49M |
| August 06, 2025 | 7.13 | 7.17 | 7.17 | 7.94 | 7.08 | 4.88M |
| August 05, 2025 | 6.64 | 7.18 | 7.18 | 7.23 | 6.56 | 2.15M |
| August 04, 2025 | 6.4 | 6.61 | 6.61 | 6.81 | 6.4 | 1.88M |
| August 01, 2025 | 6.13 | 6.33 | 6.33 | 6.39 | 5.84 | 2.29M |
| July 31, 2025 | 6.25 | 6.27 | 6.27 | 6.45 | 5.85 | 3.03M |
| July 30, 2025 | 6.28 | 6.36 | 6.36 | 6.51 | 6.12 | 2.85M |
| July 29, 2025 | 6.55 | 6.26 | 6.26 | 6.55 | 6.15 | 961,200 |
| July 28, 2025 | 6.67 | 6.4 | 6.4 | 6.7 | 6.38 | 688,922 |
| July 25, 2025 | 6.72 | 6.58 | 6.58 | 6.75 | 6.52 | 1.03M |
| July 24, 2025 | 6.91 | 6.71 | 6.71 | 6.97 | 6.7 | 849,934 |
| July 23, 2025 | 6.94 | 6.92 | 6.92 | 7.01 | 6.77 | 1.33M |
| July 22, 2025 | 7.18 | 6.8 | 6.8 | 7.18 | 6.8 | 1.03M |
| July 21, 2025 | 6.8 | 6.97 | 6.97 | 6.99 | 6.78 | 1.22M |
| July 18, 2025 | 6.86 | 6.75 | 6.75 | 7.11 | 6.69 | 938,422 |
| July 17, 2025 | 6.22 | 6.71 | 6.71 | 6.94 | 6.22 | 1.37M |
| July 16, 2025 | 6.2 | 6.19 | 6.19 | 6.23 | 6.04 | 735,699 |
| July 15, 2025 | 6.24 | 6.14 | 6.14 | 6.34 | 6.12 | 891,500 |
| July 14, 2025 | 6.23 | 6.18 | 6.18 | 6.31 | 6.16 | 770,700 |
| July 11, 2025 | 6.3 | 6.26 | 6.26 | 6.42 | 6.22 | 684,400 |
| July 10, 2025 | 6.27 | 6.32 | 6.32 | 6.37 | 6.23 | 657,219 |
| July 09, 2025 | 6.37 | 6.24 | 6.24 | 6.55 | 6.24 | 706,219 |
| July 08, 2025 | 6.37 | 6.32 | 6.32 | 6.4 | 6.27 | 794,835 |
| July 07, 2025 | 6.53 | 6.35 | 6.35 | 6.54 | 6.25 | 746,464 |
| July 03, 2025 | 6.49 | 6.58 | 6.58 | 6.64 | 6.39 | 496,493 |
| July 02, 2025 | 6.21 | 6.4 | 6.4 | 6.54 | 6.21 | 1.13M |
| July 01, 2025 | 6.12 | 6.2 | 6.2 | 6.28 | 6.04 | 972,323 |
| June 30, 2025 | 6.3 | 6.17 | 6.17 | 6.32 | 6.05 | 1.13M |
| June 27, 2025 | 6.32 | 6.28 | 6.28 | 6.45 | 6.27 | 3.55M |
| June 26, 2025 | 6.11 | 6.3 | 6.3 | 6.34 | 6.08 | 718,744 |
| June 25, 2025 | 6.24 | 6.1 | 6.1 | 6.45 | 6.07 | 1.47M |
| June 24, 2025 | 6.17 | 6.23 | 6.23 | 6.31 | 6.15 | 1.76M |
| June 23, 2025 | 6.18 | 6.14 | 6.14 | 6.31 | 6.08 | 1.29M |
| June 20, 2025 | 6.6 | 6.23 | 6.23 | 6.66 | 6.23 | 1.61M |
| June 18, 2025 | 6.51 | 6.51 | 6.51 | 6.56 | 6.34 | 1.14M |
| June 17, 2025 | 6.68 | 6.52 | 6.52 | 6.8 | 6.52 | 1.46M |
| June 16, 2025 | 6.5 | 6.73 | 6.73 | 6.75 | 6.5 | 1.23M |
| June 13, 2025 | 6.33 | 6.41 | 6.41 | 6.51 | 6.23 | 1M |
| June 12, 2025 | 6.2 | 6.43 | 6.43 | 6.57 | 6.2 | 1.07M |
| June 11, 2025 | 6.17 | 6.25 | 6.25 | 6.35 | 6.09 | 758,944 |
| June 10, 2025 | 6.54 | 6.12 | 6.12 | 6.51 | 6.08 | 844,638 |
| June 09, 2025 | 6.52 | 6.44 | 6.44 | 6.54 | 6.36 | 720,600 |
| June 06, 2025 | 6.5 | 6.44 | 6.44 | 6.64 | 6.26 | 960,000 |
| June 05, 2025 | 6.07 | 6.36 | 6.36 | 6.43 | 6 | 1.14M |
| June 04, 2025 | 6.28 | 6.11 | 6.11 | 6.48 | 6.11 | 1.26M |
| June 03, 2025 | 5.85 | 6.04 | 6.04 | 6.1 | 5.8 | 1.35M |
| June 02, 2025 | 6.18 | 5.84 | 5.84 | 6.25 | 5.8 | 880,500 |
| May 30, 2025 | 6.01 | 6.11 | 6.11 | 6.2 | 6 | 1.06M |
| May 29, 2025 | 6.31 | 6.09 | 6.09 | 6.41 | 6.09 | 1.15M |
| May 28, 2025 | 6.21 | 6.27 | 6.27 | 6.35 | 6.16 | 1.77M |
| May 27, 2025 | 5.71 | 6.21 | 6.21 | 6.22 | 5.7 | 3.02M |
| May 23, 2025 | 5.32 | 5.46 | 5.46 | 5.51 | 5.23 | 2.6M |
| May 22, 2025 | 5 | 5 | 5 | 5.08 | 4.87 | 1.23M |