4.90
-0.015(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.92 | 4.91 | 4.91 | 4.96 | 4.9 | 511,500 |
| August 14, 2025 | 4.93 | 4.94 | 4.94 | 4.94 | 4.89 | 397,231 |
| August 13, 2025 | 4.92 | 4.91 | 4.91 | 4.94 | 4.89 | 609,040 |
| August 12, 2025 | 4.88 | 4.91 | 4.91 | 4.91 | 4.85 | 661,717 |
| August 11, 2025 | 4.89 | 4.87 | 4.87 | 4.9 | 4.85 | 594,900 |
| August 08, 2025 | 4.89 | 4.86 | 4.86 | 4.91 | 4.86 | 560,600 |
| August 07, 2025 | 4.9 | 4.89 | 4.89 | 4.94 | 4.8 | 1.04M |
| August 06, 2025 | 4.91 | 4.88 | 4.88 | 4.91 | 4.86 | 563,800 |
| August 05, 2025 | 4.89 | 4.88 | 4.88 | 4.9 | 4.83 | 441,600 |
| August 04, 2025 | 4.83 | 4.87 | 4.87 | 4.87 | 4.82 | 627,447 |
| August 01, 2025 | 4.85 | 4.81 | 4.81 | 4.91 | 4.77 | 808,247 |
| July 31, 2025 | 4.94 | 4.84 | 4.84 | 4.94 | 4.84 | 1.1M |
| July 30, 2025 | 4.95 | 4.92 | 4.92 | 4.97 | 4.87 | 725,600 |
| July 29, 2025 | 4.92 | 4.95 | 4.95 | 4.96 | 4.92 | 505,300 |
| July 28, 2025 | 4.99 | 4.92 | 4.92 | 4.99 | 4.9 | 723,700 |
| July 25, 2025 | 5.02 | 4.98 | 4.98 | 5.05 | 4.96 | 579,990 |
| July 24, 2025 | 5.02 | 5.02 | 5.02 | 5.05 | 5.01 | 482,100 |
| July 23, 2025 | 5.04 | 5.06 | 5.06 | 5.07 | 5.02 | 605,900 |
| July 22, 2025 | 4.95 | 5.03 | 5.03 | 5.03 | 4.95 | 532,729 |
| July 21, 2025 | 4.95 | 4.94 | 4.94 | 4.99 | 4.94 | 1.31M |
| July 18, 2025 | 5.13 | 4.96 | 4.96 | 5.13 | 4.95 | 5.01M |
| July 17, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.1 | 782,708 |
| July 16, 2025 | 5.17 | 5.13 | 5.13 | 5.22 | 5.1 | 1.15M |
| July 15, 2025 | 5.25 | 5.17 | 5.17 | 5.25 | 5.14 | 549,006 |
| July 14, 2025 | 5.18 | 5.23 | 5.23 | 5.25 | 5.18 | 749,700 |
| July 11, 2025 | 5.24 | 5.19 | 5.19 | 5.24 | 5.18 | 562,600 |
| July 10, 2025 | 5.23 | 5.25 | 5.25 | 5.27 | 5.23 | 533,065 |
| July 09, 2025 | 5.28 | 5.26 | 5.26 | 5.28 | 5.22 | 536,700 |
| July 08, 2025 | 5.29 | 5.25 | 5.25 | 5.32 | 5.23 | 468,100 |
| July 07, 2025 | 5.35 | 5.29 | 5.29 | 5.35 | 5.25 | 459,500 |
| July 03, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.32 | 158,900 |
| July 02, 2025 | 5.32 | 5.34 | 5.34 | 5.36 | 5.3 | 521,327 |
| July 01, 2025 | 5.28 | 5.32 | 5.32 | 5.37 | 5.27 | 391,835 |
| June 30, 2025 | 5.25 | 5.29 | 5.29 | 5.29 | 5.18 | 727,000 |
| June 27, 2025 | 5.17 | 5.2 | 5.2 | 5.23 | 5.16 | 292,000 |
| June 26, 2025 | 5.18 | 5.17 | 5.17 | 5.18 | 5.1 | 279,586 |
| June 25, 2025 | 5.21 | 5.16 | 5.16 | 5.22 | 5.14 | 303,600 |
| June 24, 2025 | 5.2 | 5.22 | 5.22 | 5.22 | 5.17 | 276,162 |
| June 23, 2025 | 5.11 | 5.2 | 5.2 | 5.2 | 5.11 | 395,478 |
| June 20, 2025 | 5.15 | 5.12 | 5.12 | 5.19 | 5.12 | 408,700 |
| June 18, 2025 | 5.18 | 5.2 | 5.14 | 5.22 | 5.16 | 297,627 |
| June 17, 2025 | 5.2 | 5.17 | 5.11 | 5.21 | 5.14 | 393,695 |
| June 16, 2025 | 5.19 | 5.2 | 5.2 | 5.24 | 5.18 | 238,283 |
| June 13, 2025 | 5.22 | 5.15 | 5.15 | 5.24 | 5.09 | 713,745 |
| June 12, 2025 | 5.24 | 5.25 | 5.25 | 5.27 | 5.22 | 214,700 |
| June 11, 2025 | 5.27 | 5.24 | 5.24 | 5.3 | 5.23 | 453,400 |
| June 10, 2025 | 5.22 | 5.25 | 5.25 | 5.25 | 5.19 | 300,017 |
| June 09, 2025 | 5.18 | 5.17 | 5.17 | 5.23 | 5.15 | 329,406 |
| June 06, 2025 | 5.15 | 5.18 | 5.18 | 5.18 | 5.14 | 329,400 |
| June 05, 2025 | 5.14 | 5.13 | 5.13 | 5.19 | 5.11 | 444,600 |
| June 04, 2025 | 5.15 | 5.12 | 5.12 | 5.17 | 5.05 | 377,224 |
| June 03, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.11 | 306,360 |
| June 02, 2025 | 5.14 | 5.16 | 5.16 | 5.17 | 5.07 | 332,274 |
| May 30, 2025 | 5.12 | 5.15 | 5.15 | 5.19 | 5.09 | 696,800 |
| May 29, 2025 | 5.03 | 5.1 | 5.1 | 5.1 | 5.03 | 422,421 |
| May 28, 2025 | 5.03 | 5 | 5 | 5.03 | 4.98 | 208,722 |
| May 27, 2025 | 4.94 | 5 | 5 | 5.03 | 4.94 | 475,106 |
| May 23, 2025 | 4.92 | 4.93 | 4.93 | 4.94 | 4.88 | 317,622 |
| May 22, 2025 | 4.95 | 4.95 | 4.95 | 5 | 4.91 | 421,300 |
| May 21, 2025 | 5.07 | 4.96 | 4.96 | 5.07 | 4.94 | 581,200 |