4.07
-0.02(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 4.05 | 4.07 | 4.07 | 4.08 | 3.96 | 8.35M |
| July 31, 2025 | 4.07 | 4.09 | 4.09 | 4.12 | 4.02 | 6.25M |
| July 30, 2025 | 4.34 | 4.11 | 4.11 | 4.34 | 4.08 | 7.01M |
| July 29, 2025 | 4.54 | 4.33 | 4.33 | 4.55 | 4.3 | 4.06M |
| July 28, 2025 | 4.59 | 4.5 | 4.5 | 4.61 | 4.48 | 3.92M |
| July 25, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.5 | 3.38M |
| July 24, 2025 | 4.68 | 4.58 | 4.58 | 4.82 | 4.56 | 4.41M |
| July 23, 2025 | 4.7 | 4.73 | 4.73 | 4.76 | 4.68 | 4.7M |
| July 22, 2025 | 4.49 | 4.65 | 4.65 | 4.67 | 4.49 | 4M |
| July 21, 2025 | 4.56 | 4.47 | 4.47 | 4.63 | 4.45 | 3.76M |
| July 18, 2025 | 4.58 | 4.51 | 4.51 | 4.62 | 4.51 | 4.16M |
| July 17, 2025 | 4.4 | 4.56 | 4.56 | 4.57 | 4.4 | 4.56M |
| July 16, 2025 | 4.41 | 4.42 | 4.42 | 4.45 | 4.3 | 4.62M |
| July 15, 2025 | 4.51 | 4.39 | 4.39 | 4.59 | 4.38 | 4.04M |
| July 14, 2025 | 4.59 | 4.53 | 4.53 | 4.63 | 4.51 | 4.43M |
| July 11, 2025 | 4.7 | 4.62 | 4.62 | 4.71 | 4.59 | 3.2M |
| July 10, 2025 | 4.6 | 4.73 | 4.73 | 4.8 | 4.6 | 4.08M |
| July 09, 2025 | 4.69 | 4.64 | 4.64 | 4.74 | 4.57 | 3.68M |
| July 08, 2025 | 4.62 | 4.66 | 4.66 | 4.75 | 4.58 | 4.5M |
| July 07, 2025 | 4.7 | 4.61 | 4.61 | 4.74 | 4.61 | 6.49M |
| July 03, 2025 | 4.74 | 4.74 | 4.74 | 4.82 | 4.68 | 2.6M |
| July 02, 2025 | 4.7 | 4.74 | 4.74 | 4.89 | 4.64 | 6.25M |
| July 01, 2025 | 4.58 | 4.66 | 4.66 | 4.86 | 4.54 | 5.55M |
| June 30, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.5 | 4.41M |
| June 27, 2025 | 4.63 | 4.61 | 4.61 | 4.72 | 4.53 | 5.74M |
| June 26, 2025 | 4.52 | 4.6 | 4.6 | 4.62 | 4.49 | 3.8M |
| June 25, 2025 | 4.56 | 4.5 | 4.5 | 4.62 | 4.49 | 3.28M |
| June 24, 2025 | 4.48 | 4.53 | 4.53 | 4.56 | 4.43 | 4.43M |
| June 23, 2025 | 4.39 | 4.47 | 4.47 | 4.48 | 4.26 | 5.18M |
| June 20, 2025 | 4.46 | 4.43 | 4.43 | 4.49 | 4.39 | 7.02M |
| June 18, 2025 | 4.55 | 4.43 | 4.43 | 4.59 | 4.41 | 5.87M |
| June 17, 2025 | 4.62 | 4.59 | 4.59 | 4.69 | 4.58 | 4.22M |
| June 16, 2025 | 4.63 | 4.69 | 4.69 | 4.71 | 4.61 | 3.79M |
| June 13, 2025 | 4.66 | 4.57 | 4.57 | 4.7 | 4.54 | 3.59M |
| June 12, 2025 | 4.83 | 4.78 | 4.78 | 4.84 | 4.75 | 2.65M |
| June 11, 2025 | 5.02 | 4.87 | 4.87 | 5.04 | 4.85 | 3.5M |
| June 10, 2025 | 5.05 | 4.98 | 4.98 | 5.1 | 4.97 | 3.39M |
| June 09, 2025 | 5.05 | 4.97 | 4.97 | 5.09 | 4.96 | 2.41M |
| June 06, 2025 | 4.92 | 5 | 5 | 5 | 4.87 | 4.46M |
| June 05, 2025 | 4.88 | 4.85 | 4.85 | 4.96 | 4.82 | 4.56M |
| June 04, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.84 | 3.43M |
| June 03, 2025 | 4.82 | 4.91 | 4.91 | 4.94 | 4.78 | 3.17M |
| June 02, 2025 | 4.95 | 4.82 | 4.82 | 4.95 | 4.8 | 4.19M |
| May 30, 2025 | 4.93 | 4.95 | 4.95 | 5 | 4.89 | 5.22M |
| May 29, 2025 | 5.06 | 4.99 | 4.99 | 5.06 | 4.84 | 5.36M |
| May 28, 2025 | 5.13 | 5.02 | 5.02 | 5.16 | 5 | 4.66M |
| May 27, 2025 | 4.97 | 5.13 | 5.13 | 5.15 | 4.95 | 5.98M |
| May 23, 2025 | 4.87 | 4.89 | 4.89 | 4.95 | 4.87 | 4.49M |
| May 22, 2025 | 4.98 | 5.04 | 5.04 | 5.06 | 4.97 | 5.19M |
| May 21, 2025 | 5.25 | 5.06 | 5.06 | 5.26 | 5.04 | 5.02M |
| May 20, 2025 | 5.35 | 5.35 | 5.35 | 5.4 | 5.29 | 4.38M |
| May 19, 2025 | 5.23 | 5.34 | 5.34 | 5.35 | 5.19 | 4.13M |
| May 16, 2025 | 5.25 | 5.34 | 5.34 | 5.36 | 5.2 | 6.12M |
| May 15, 2025 | 5.17 | 5.24 | 5.24 | 5.27 | 5.16 | 5.77M |
| May 14, 2025 | 5.33 | 5.21 | 5.21 | 5.36 | 5.2 | 7.49M |
| May 13, 2025 | 5.44 | 5.38 | 5.38 | 5.44 | 5.33 | 5.39M |
| May 12, 2025 | 5.38 | 5.32 | 5.32 | 5.61 | 5.21 | 6.78M |
| May 09, 2025 | 5.11 | 5.08 | 5.08 | 5.16 | 4.97 | 7.28M |
| May 08, 2025 | 5.05 | 5.09 | 5.09 | 5.25 | 4.94 | 14.94M |
| May 07, 2025 | 4.8 | 4.89 | 4.89 | 4.93 | 4.8 | 6.82M |