4.27
-0.11(-2.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.45 | 4.38 | 4.41 | 4.6 | 4.33 | 1.2M |
| September 04, 2025 | 4.53 | 4.35 | 4.35 | 4.53 | 4.17 | 1.31M |
| September 03, 2025 | 4.54 | 4.65 | 4.65 | 4.69 | 4.5 | 1.39M |
| September 02, 2025 | 4.16 | 4.37 | 4.37 | 4.47 | 4.15 | 1.03M |
| August 29, 2025 | 4.31 | 4.16 | 4.16 | 4.42 | 3.95 | 1.4M |
| August 28, 2025 | 4.46 | 4.25 | 4.25 | 4.84 | 4.22 | 1.63M |
| August 27, 2025 | 4.97 | 4.5 | 4.5 | 4.97 | 4.36 | 2.38M |
| August 26, 2025 | 4.95 | 5.18 | 5.18 | 5.25 | 4.86 | 854,084 |
| August 25, 2025 | 5.2 | 4.82 | 4.82 | 5.41 | 4.75 | 2.1M |
| August 22, 2025 | 4.75 | 5.09 | 5.09 | 5.64 | 4.74 | 3.48M |
| August 21, 2025 | 4.38 | 4.71 | 4.71 | 4.9 | 4.34 | 1.22M |
| August 20, 2025 | 4.15 | 4.52 | 4.52 | 4.69 | 4.13 | 1.5M |
| August 19, 2025 | 5.08 | 4.21 | 4.21 | 5.14 | 4.21 | 2.77M |
| August 18, 2025 | 4.95 | 5.09 | 5.09 | 5.28 | 4.73 | 1.73M |
| August 15, 2025 | 5.22 | 4.87 | 4.87 | 5.9 | 4.71 | 4.92M |
| August 14, 2025 | 4.4 | 5.16 | 5.16 | 5.35 | 4.33 | 5.58M |
| August 13, 2025 | 3.9 | 4.24 | 4.24 | 4.37 | 3.89 | 2.23M |
| August 12, 2025 | 3.82 | 3.85 | 3.85 | 3.86 | 3.62 | 995,204 |
| August 11, 2025 | 3.49 | 3.89 | 3.89 | 3.94 | 3.45 | 2.86M |
| August 08, 2025 | 3.59 | 3.41 | 3.41 | 3.66 | 3.3 | 1.13M |
| August 07, 2025 | 3.74 | 3.51 | 3.51 | 4.18 | 3.43 | 3.87M |
| August 06, 2025 | 3.37 | 3.74 | 3.74 | 4.1 | 3.37 | 4.93M |
| August 05, 2025 | 3.05 | 3.37 | 3.37 | 3.4 | 2.93 | 3.55M |
| August 04, 2025 | 3.08 | 2.93 | 2.93 | 3.12 | 2.78 | 4.91M |
| August 01, 2025 | 2.26 | 2.62 | 2.62 | 3.44 | 2.25 | 44.55M |
| July 31, 2025 | 2.03 | 2.01 | 2.01 | 2.13 | 1.94 | 269,104 |
| July 30, 2025 | 1.75 | 2.03 | 2.03 | 2.18 | 1.75 | 1.82M |
| July 29, 2025 | 1.88 | 1.7 | 1.7 | 1.91 | 1.65 | 581,723 |
| July 28, 2025 | 2.14 | 1.87 | 1.87 | 2.14 | 1.83 | 563,796 |
| July 25, 2025 | 2.12 | 2.11 | 2.11 | 2.15 | 2.08 | 106,000 |
| July 24, 2025 | 2.1 | 2.12 | 2.12 | 2.13 | 2.08 | 94,223 |
| July 23, 2025 | 2.1 | 2.11 | 2.11 | 2.13 | 2.01 | 271,900 |
| July 22, 2025 | 2.09 | 2.08 | 2.08 | 2.12 | 2.01 | 258,425 |
| July 21, 2025 | 2.11 | 2.12 | 2.12 | 2.16 | 2.06 | 114,000 |
| July 18, 2025 | 2.16 | 2.1 | 2.1 | 2.23 | 2.1 | 151,609 |
| July 17, 2025 | 2.16 | 2.16 | 2.16 | 2.24 | 2.12 | 170,600 |
| July 16, 2025 | 2.13 | 2.15 | 2.15 | 2.25 | 2.1 | 153,800 |
| July 15, 2025 | 2.14 | 2.1 | 2.1 | 2.19 | 2.09 | 102,839 |
| July 14, 2025 | 2.08 | 2.14 | 2.14 | 2.18 | 2.06 | 141,845 |
| July 11, 2025 | 2.08 | 2.13 | 2.13 | 2.19 | 2.08 | 224,336 |
| July 10, 2025 | 2.3 | 2.05 | 2.05 | 2.37 | 2.05 | 396,581 |
| July 09, 2025 | 2.22 | 2.31 | 2.31 | 2.41 | 2.22 | 371,677 |
| July 08, 2025 | 2.13 | 2.2 | 2.2 | 2.25 | 2.1 | 447,618 |
| July 07, 2025 | 2.07 | 2.09 | 2.09 | 2.24 | 2.02 | 352,500 |
| July 03, 2025 | 2.31 | 2.15 | 2.15 | 2.37 | 2.1 | 358,600 |
| July 02, 2025 | 2.36 | 2.29 | 2.29 | 2.5 | 2.22 | 485,400 |
| July 01, 2025 | 2.43 | 2.34 | 2.34 | 2.5 | 2.24 | 456,704 |
| June 30, 2025 | 2.74 | 2.42 | 2.42 | 2.74 | 2.34 | 592,235 |
| June 27, 2025 | 2.12 | 2.57 | 2.57 | 2.85 | 2.09 | 2.59M |
| June 26, 2025 | 2.95 | 2.02 | 2.02 | 2.95 | 2 | 1.85M |
| June 25, 2025 | 2.4 | 2.78 | 2.78 | 2.86 | 2.39 | 1.19M |
| June 24, 2025 | 2.49 | 2.37 | 2.37 | 2.54 | 2.35 | 281,300 |
| June 23, 2025 | 2.53 | 2.46 | 2.46 | 2.59 | 2.39 | 362,136 |
| June 20, 2025 | 2.35 | 2.5 | 2.5 | 2.55 | 2.33 | 368,915 |
| June 18, 2025 | 2.41 | 2.33 | 2.33 | 2.47 | 2.29 | 360,754 |
| June 17, 2025 | 2.49 | 2.47 | 2.47 | 2.69 | 2.4 | 357,811 |
| June 16, 2025 | 2.48 | 2.52 | 2.52 | 2.57 | 2.39 | 511,200 |
| June 13, 2025 | 2.5 | 2.49 | 2.49 | 2.58 | 2.45 | 390,785 |
| June 12, 2025 | 2.38 | 2.58 | 2.58 | 2.69 | 2.37 | 510,501 |
| June 11, 2025 | 2.74 | 2.49 | 2.49 | 2.76 | 2.45 | 702,478 |