4.61
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 4.58 | 4.61 | 4.61 | 4.7 | 4.56 | 2.45M |
| July 30, 2025 | 4.73 | 4.61 | 4.61 | 4.8 | 4.58 | 3.62M |
| July 29, 2025 | 4.86 | 4.72 | 4.72 | 4.9 | 4.67 | 3.28M |
| July 28, 2025 | 5.09 | 4.84 | 4.84 | 5.28 | 4.82 | 5.17M |
| July 25, 2025 | 4.69 | 4.95 | 4.95 | 4.99 | 4.63 | 3.97M |
| July 24, 2025 | 4.79 | 4.59 | 4.59 | 4.79 | 4.59 | 2.56M |
| July 23, 2025 | 4.79 | 4.79 | 4.79 | 4.87 | 4.71 | 2.27M |
| July 22, 2025 | 4.66 | 4.76 | 4.76 | 4.88 | 4.65 | 3.47M |
| July 21, 2025 | 4.67 | 4.63 | 4.63 | 4.72 | 4.59 | 2.4M |
| July 18, 2025 | 4.48 | 4.6 | 4.6 | 4.69 | 4.44 | 3.03M |
| July 17, 2025 | 4.45 | 4.42 | 4.42 | 4.58 | 4.42 | 2.63M |
| July 16, 2025 | 4.48 | 4.43 | 4.43 | 4.5 | 4.34 | 2.72M |
| July 15, 2025 | 4.56 | 4.45 | 4.45 | 4.59 | 4.41 | 3.39M |
| July 14, 2025 | 4.67 | 4.52 | 4.52 | 4.67 | 4.49 | 2.96M |
| July 11, 2025 | 4.8 | 4.64 | 4.64 | 4.81 | 4.63 | 2M |
| July 10, 2025 | 4.87 | 4.81 | 4.81 | 4.96 | 4.8 | 1.54M |
| July 09, 2025 | 4.92 | 4.86 | 4.86 | 4.93 | 4.7 | 2.5M |
| July 08, 2025 | 5.02 | 4.91 | 4.91 | 5.05 | 4.88 | 3.25M |
| July 07, 2025 | 5.1 | 4.99 | 4.99 | 5.18 | 4.98 | 2.59M |
| July 03, 2025 | 5.17 | 5.15 | 5.15 | 5.21 | 5.11 | 1.12M |
| July 02, 2025 | 5.11 | 5.15 | 5.15 | 5.17 | 5.05 | 1.62M |
| July 01, 2025 | 5.06 | 5.08 | 5.08 | 5.16 | 4.99 | 3.01M |
| June 30, 2025 | 4.94 | 5.09 | 5.09 | 5.15 | 4.92 | 2.48M |
| June 27, 2025 | 4.91 | 4.88 | 4.88 | 5.02 | 4.84 | 3.94M |
| June 26, 2025 | 4.79 | 4.87 | 4.87 | 4.92 | 4.72 | 2.25M |
| June 25, 2025 | 4.97 | 4.82 | 4.82 | 4.97 | 4.8 | 1.94M |
| June 24, 2025 | 4.95 | 4.95 | 4.95 | 4.98 | 4.78 | 3.04M |
| June 23, 2025 | 4.68 | 4.85 | 4.85 | 4.88 | 4.61 | 3.27M |
| June 20, 2025 | 4.49 | 4.69 | 4.69 | 4.72 | 4.45 | 4.02M |
| June 18, 2025 | 4.39 | 4.37 | 4.37 | 4.48 | 4.3 | 1.92M |
| June 17, 2025 | 4.5 | 4.4 | 4.4 | 4.54 | 4.39 | 1.9M |
| June 16, 2025 | 4.58 | 4.54 | 4.54 | 4.64 | 4.51 | 1.9M |
| June 13, 2025 | 4.65 | 4.54 | 4.54 | 4.74 | 4.54 | 2.1M |
| June 12, 2025 | 4.76 | 4.76 | 4.76 | 4.81 | 4.68 | 2.11M |
| June 11, 2025 | 5 | 4.81 | 4.81 | 5.03 | 4.8 | 2.56M |
| June 10, 2025 | 4.99 | 4.97 | 4.97 | 5.06 | 4.87 | 2.54M |
| June 09, 2025 | 5.23 | 4.97 | 4.97 | 5.23 | 4.93 | 3.1M |
| June 06, 2025 | 5.13 | 5.16 | 5.16 | 5.25 | 5.11 | 2.35M |
| June 05, 2025 | 5.05 | 5.12 | 5.12 | 5.21 | 4.98 | 2.86M |
| June 04, 2025 | 5.08 | 5.07 | 5.07 | 5.23 | 5.05 | 2.17M |
| June 03, 2025 | 5.02 | 5.05 | 5.05 | 5.1 | 4.96 | 1.62M |
| June 02, 2025 | 4.98 | 5.03 | 5.03 | 5.05 | 4.85 | 2.58M |
| May 30, 2025 | 4.9 | 5.03 | 5.03 | 5.1 | 4.87 | 2.34M |
| May 29, 2025 | 5 | 4.98 | 4.98 | 5.12 | 4.94 | 2.28M |
| May 28, 2025 | 4.97 | 4.88 | 4.88 | 5 | 4.84 | 1.78M |
| May 27, 2025 | 4.93 | 4.98 | 4.98 | 5.02 | 4.81 | 2.48M |
| May 23, 2025 | 4.78 | 4.85 | 4.85 | 4.89 | 4.76 | 1.81M |
| May 22, 2025 | 4.92 | 4.9 | 4.9 | 4.98 | 4.81 | 2.23M |
| May 21, 2025 | 5.3 | 4.96 | 4.96 | 5.3 | 4.94 | 3.31M |
| May 20, 2025 | 5.46 | 5.38 | 5.38 | 5.52 | 5.33 | 2.16M |
| May 19, 2025 | 5.37 | 5.46 | 5.46 | 5.52 | 5.27 | 2.64M |
| May 16, 2025 | 5.24 | 5.51 | 5.51 | 5.55 | 5.2 | 3.18M |
| May 15, 2025 | 5.06 | 5.2 | 5.2 | 5.23 | 5.03 | 2.47M |
| May 14, 2025 | 5.12 | 5.04 | 5.04 | 5.19 | 5.01 | 3.19M |
| May 13, 2025 | 5.17 | 5.13 | 5.13 | 5.19 | 4.99 | 3.41M |
| May 12, 2025 | 5.32 | 5.07 | 5.07 | 5.37 | 5 | 5.09M |
| May 09, 2025 | 4.66 | 4.84 | 4.84 | 5.19 | 4.66 | 5.96M |
| May 08, 2025 | 4.85 | 4.38 | 4.38 | 4.95 | 4.32 | 6.5M |
| May 07, 2025 | 5.03 | 4.8 | 4.8 | 5.11 | 4.76 | 4.3M |
| May 06, 2025 | 4.83 | 4.96 | 4.96 | 4.99 | 4.81 | 1.36M |