4.00
-0.28(-6.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.27 | 4 | 4 | 4.27 | 3.99 | 5.76M |
| September 04, 2025 | 4.29 | 4.28 | 4.28 | 4.31 | 4.15 | 2.31M |
| September 03, 2025 | 4.3 | 4.29 | 4.29 | 4.33 | 4.25 | 1.11M |
| September 02, 2025 | 4.25 | 4.3 | 4.3 | 4.34 | 4.21 | 1.83M |
| August 29, 2025 | 4.33 | 4.35 | 4.35 | 4.37 | 4.26 | 1.58M |
| August 28, 2025 | 4.55 | 4.36 | 4.36 | 4.56 | 4.34 | 1.33M |
| August 27, 2025 | 4.33 | 4.5 | 4.5 | 4.51 | 4.33 | 2.24M |
| August 26, 2025 | 4.25 | 4.33 | 4.33 | 4.41 | 4.21 | 2.86M |
| August 25, 2025 | 4.57 | 4.25 | 4.25 | 4.6 | 4.23 | 4.08M |
| August 22, 2025 | 4.49 | 4.56 | 4.56 | 4.74 | 4.45 | 4.45M |
| August 21, 2025 | 4.34 | 4.49 | 4.49 | 4.63 | 4.3 | 5.08M |
| August 20, 2025 | 4.7 | 4.37 | 4.37 | 4.7 | 4.28 | 6.84M |
| August 19, 2025 | 5.06 | 4.67 | 4.67 | 5.25 | 4.64 | 13.62M |
| August 18, 2025 | 4.64 | 5.12 | 5.12 | 5.41 | 4.48 | 54.12M |
| August 15, 2025 | 3.54 | 3.73 | 3.73 | 3.78 | 3.54 | 1.64M |
| August 14, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.45 | 2.88M |
| August 13, 2025 | 3.52 | 3.56 | 3.56 | 3.59 | 3.46 | 1.33M |
| August 12, 2025 | 3.5 | 3.5 | 3.5 | 3.54 | 3.44 | 1.49M |
| August 11, 2025 | 3.42 | 3.48 | 3.48 | 3.51 | 3.38 | 2.05M |
| August 08, 2025 | 3.51 | 3.47 | 3.47 | 3.55 | 3.4 | 3.26M |
| August 07, 2025 | 4 | 3.47 | 3.47 | 4 | 3.31 | 8.11M |
| August 06, 2025 | 4.41 | 4.34 | 4.34 | 4.43 | 4.3 | 1.86M |
| August 05, 2025 | 4.51 | 4.39 | 4.39 | 4.51 | 4.29 | 1.34M |
| August 04, 2025 | 4.55 | 4.5 | 4.5 | 4.56 | 4.41 | 847,000 |
| August 01, 2025 | 4.71 | 4.53 | 4.53 | 4.71 | 4.51 | 698,000 |
| July 31, 2025 | 4.87 | 4.79 | 4.79 | 4.89 | 4.78 | 663,000 |
| July 30, 2025 | 4.86 | 4.89 | 4.89 | 5 | 4.84 | 854,900 |
| July 29, 2025 | 5.05 | 4.87 | 4.87 | 5.05 | 4.83 | 838,817 |
| July 28, 2025 | 5 | 5.01 | 5.01 | 5.04 | 4.98 | 601,700 |
| July 25, 2025 | 4.97 | 5 | 5 | 5.01 | 4.94 | 626,750 |
| July 24, 2025 | 5.06 | 4.97 | 4.97 | 5.06 | 4.96 | 703,700 |
| July 23, 2025 | 4.96 | 5.04 | 5.04 | 5.05 | 4.92 | 1.19M |
| July 22, 2025 | 4.77 | 4.92 | 4.92 | 4.97 | 4.77 | 1.25M |
| July 21, 2025 | 4.71 | 4.75 | 4.75 | 4.88 | 4.71 | 1.09M |
| July 18, 2025 | 4.76 | 4.68 | 4.68 | 4.84 | 4.68 | 1.43M |
| July 17, 2025 | 4.77 | 4.73 | 4.73 | 4.84 | 4.72 | 1.48M |
| July 16, 2025 | 4.8 | 4.76 | 4.76 | 4.87 | 4.74 | 1.41M |
| July 15, 2025 | 4.87 | 4.75 | 4.75 | 4.92 | 4.75 | 1.12M |
| July 14, 2025 | 4.74 | 4.83 | 4.83 | 4.87 | 4.74 | 1.14M |
| July 11, 2025 | 4.86 | 4.75 | 4.75 | 4.9 | 4.73 | 1.39M |
| July 10, 2025 | 4.88 | 4.9 | 4.9 | 4.95 | 4.82 | 1.42M |
| July 09, 2025 | 4.86 | 4.87 | 4.87 | 4.93 | 4.82 | 1.35M |
| July 08, 2025 | 4.76 | 4.84 | 4.84 | 4.95 | 4.76 | 1.13M |
| July 07, 2025 | 4.65 | 4.74 | 4.74 | 4.86 | 4.65 | 1.53M |
| July 03, 2025 | 5.02 | 4.71 | 4.71 | 5.05 | 4.68 | 2.82M |
| July 02, 2025 | 4.99 | 5.06 | 5.06 | 5.12 | 4.99 | 1.18M |
| July 01, 2025 | 4.97 | 4.96 | 4.96 | 5.06 | 4.94 | 1.23M |
| June 30, 2025 | 4.91 | 4.98 | 4.98 | 5.07 | 4.9 | 1.2M |
| June 27, 2025 | 4.94 | 4.9 | 4.9 | 5.04 | 4.84 | 1.42M |
| June 26, 2025 | 4.95 | 4.93 | 4.93 | 5.11 | 4.9 | 1.85M |
| June 25, 2025 | 4.98 | 4.91 | 4.91 | 5.11 | 4.86 | 2.05M |
| June 24, 2025 | 4.74 | 5.07 | 5.07 | 5.08 | 4.71 | 2.37M |
| June 23, 2025 | 4.6 | 4.69 | 4.69 | 4.78 | 4.59 | 1.47M |
| June 20, 2025 | 4.5 | 4.6 | 4.6 | 4.66 | 4.47 | 3.1M |
| June 18, 2025 | 4.37 | 4.48 | 4.48 | 4.56 | 4.37 | 1.12M |
| June 17, 2025 | 4.42 | 4.39 | 4.39 | 4.5 | 4.38 | 1.2M |
| June 16, 2025 | 4.38 | 4.43 | 4.43 | 4.51 | 4.33 | 1.38M |
| June 13, 2025 | 4.4 | 4.37 | 4.37 | 4.5 | 4.35 | 1.04M |
| June 12, 2025 | 4.5 | 4.48 | 4.48 | 4.54 | 4.44 | 1.39M |
| June 11, 2025 | 4.53 | 4.53 | 4.53 | 4.67 | 4.47 | 1.61M |