4.74
-0.001(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.75 | 4.74 | 4.74 | 4.76 | 4.73 | 183,318 |
| September 25, 2025 | 4.77 | 4.74 | 4.74 | 4.78 | 4.74 | 159,476 |
| September 24, 2025 | 4.78 | 4.76 | 4.76 | 4.79 | 4.76 | 101,170 |
| September 23, 2025 | 4.78 | 4.77 | 4.77 | 4.79 | 4.77 | 742,405 |
| September 22, 2025 | 4.77 | 4.76 | 4.76 | 4.79 | 4.76 | 108,834 |
| September 19, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.76 | 98,244 |
| September 18, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.77 | 1.95M |
| September 17, 2025 | 4.8 | 4.81 | 4.81 | 4.82 | 4.8 | 204,089 |
| September 16, 2025 | 4.8 | 4.81 | 4.81 | 4.81 | 4.79 | 213,834 |
| September 15, 2025 | 4.78 | 4.79 | 4.79 | 4.79 | 4.77 | 223,867 |
| September 12, 2025 | 4.79 | 4.78 | 4.78 | 4.79 | 4.77 | 91,998 |
| September 11, 2025 | 4.77 | 4.79 | 4.79 | 4.8 | 4.77 | 99,173 |
| September 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.77 | 210,476 |
| September 09, 2025 | 4.8 | 4.78 | 4.78 | 4.8 | 4.77 | 178,941 |
| September 08, 2025 | 4.77 | 4.79 | 4.79 | 4.79 | 4.76 | 263,522 |
| September 05, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.74 | 113,836 |
| September 04, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.72 | 237,153 |
| September 03, 2025 | 4.7 | 4.73 | 4.73 | 4.73 | 4.69 | 195,479 |
| September 02, 2025 | 4.71 | 4.71 | 4.71 | 4.75 | 4.7 | 41,655 |
| September 01, 2025 | 4.75 | 4.73 | 4.73 | 4.75 | 4.73 | 62,917 |
| August 29, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.73 | 176,356 |
| August 28, 2025 | 4.73 | 4.75 | 4.75 | 4.75 | 4.73 | 143,272 |
| August 27, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.71 | 226,436 |
| August 26, 2025 | 4.72 | 4.73 | 4.73 | 4.73 | 4.7 | 575,238 |
| August 22, 2025 | 4.71 | 4.75 | 4.75 | 4.75 | 4.7 | 126,769 |
| August 21, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.7 | 885,348 |
| August 20, 2025 | 4.7 | 4.74 | 4.74 | 4.74 | 4.69 | 109,434 |
| August 19, 2025 | 4.7 | 4.72 | 4.72 | 4.75 | 4.7 | 409,016 |
| August 18, 2025 | 4.74 | 4.72 | 4.72 | 4.74 | 4.71 | 1.28M |
| August 15, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.73 | 38,476 |
| August 14, 2025 | 4.76 | 4.74 | 4.74 | 4.77 | 4.73 | 239,278 |
| August 13, 2025 | 4.74 | 4.76 | 4.76 | 4.76 | 4.73 | 393,856 |
| August 12, 2025 | 4.73 | 4.74 | 4.74 | 4.74 | 4.72 | 69,618 |
| August 11, 2025 | 4.74 | 4.73 | 4.73 | 4.75 | 4.73 | 148,493 |
| August 08, 2025 | 4.76 | 4.74 | 4.74 | 4.76 | 4.73 | 34.49M |
| August 07, 2025 | 4.76 | 4.75 | 4.75 | 4.76 | 4.74 | 104,508 |
| August 06, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.73 | 65,061 |
| August 05, 2025 | 4.74 | 4.74 | 4.74 | 4.75 | 4.73 | 208,549 |
| August 04, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.72 | 209,984 |
| August 01, 2025 | 4.65 | 4.73 | 4.73 | 4.76 | 4.65 | 137,613 |
| July 31, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.67 | 94,216 |
| July 30, 2025 | 4.7 | 4.69 | 4.69 | 4.72 | 4.68 | 147,754 |
| July 29, 2025 | 4.71 | 4.7 | 4.7 | 4.71 | 4.68 | 92,725 |
| July 28, 2025 | 4.74 | 4.71 | 4.71 | 4.74 | 4.7 | 510,566 |
| July 25, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.7 | 231,113 |
| July 24, 2025 | 4.73 | 4.71 | 4.71 | 4.73 | 4.7 | 54,970 |
| July 23, 2025 | 4.74 | 4.73 | 4.73 | 4.74 | 4.72 | 109,311 |
| July 22, 2025 | 4.73 | 4.74 | 4.74 | 4.74 | 4.72 | 224,720 |
| July 21, 2025 | 4.71 | 4.73 | 4.73 | 4.73 | 4.7 | 74,878 |
| July 18, 2025 | 4.69 | 4.7 | 4.7 | 4.7 | 4.69 | 235,681 |
| July 17, 2025 | 4.7 | 4.69 | 4.69 | 4.7 | 4.65 | 355,751 |
| July 16, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.67 | 67,457 |
| July 15, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.67 | 285,990 |
| July 14, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.69 | 227,440 |
| July 11, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.7 | 7.63M |
| July 10, 2025 | 4.73 | 4.72 | 4.72 | 4.75 | 4.71 | 65,486 |
| July 09, 2025 | 4.71 | 4.72 | 4.72 | 4.73 | 4.71 | 82,932 |
| July 08, 2025 | 4.74 | 4.71 | 4.71 | 4.75 | 4.7 | 798,965 |
| July 07, 2025 | 4.75 | 4.74 | 4.74 | 4.76 | 4.73 | 127,819 |
| July 04, 2025 | 4.76 | 4.76 | 4.76 | 4.78 | 4.76 | 42,107 |