4.07
+0.25(+6.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.9 | 4.07 | 4.07 | 4.15 | 3.86 | 56,474 |
September 04, 2025 | 3.89 | 3.82 | 3.82 | 3.96 | 3.78 | 59,251 |
September 03, 2025 | 3.82 | 3.89 | 3.89 | 3.95 | 3.76 | 37,640 |
September 02, 2025 | 3.9 | 3.83 | 3.83 | 3.93 | 3.83 | 47,301 |
August 29, 2025 | 3.99 | 3.95 | 3.95 | 3.99 | 3.9 | 12,200 |
August 28, 2025 | 3.96 | 3.97 | 3.97 | 4.03 | 3.96 | 20,247 |
August 27, 2025 | 3.96 | 3.96 | 3.96 | 4.1 | 3.95 | 10,704 |
August 26, 2025 | 4.02 | 3.96 | 3.96 | 4.09 | 3.95 | 21,200 |
August 25, 2025 | 4.04 | 4 | 4 | 4.21 | 4 | 40,200 |
August 22, 2025 | 3.9 | 4.06 | 4.06 | 4.08 | 3.9 | 24,989 |
August 21, 2025 | 3.88 | 3.95 | 3.95 | 4.01 | 3.84 | 23,500 |
August 20, 2025 | 3.94 | 3.9 | 3.9 | 3.94 | 3.85 | 11,018 |
August 19, 2025 | 3.9 | 3.88 | 3.88 | 3.94 | 3.85 | 80,738 |
August 18, 2025 | 3.91 | 3.86 | 3.86 | 4.04 | 3.86 | 94,100 |
August 15, 2025 | 3.95 | 3.97 | 3.97 | 4.05 | 3.94 | 43,137 |
August 14, 2025 | 3.9 | 3.98 | 3.98 | 4.05 | 3.9 | 22,600 |
August 13, 2025 | 3.9 | 3.92 | 3.92 | 4.07 | 3.9 | 47,522 |
August 12, 2025 | 3.9 | 3.9 | 3.9 | 4 | 3.9 | 15,000 |
August 11, 2025 | 4 | 3.93 | 3.93 | 4.07 | 3.9 | 17,600 |
August 08, 2025 | 4 | 4.01 | 4.01 | 4.02 | 3.93 | 23,300 |
August 07, 2025 | 4.1 | 3.98 | 3.98 | 4.18 | 3.98 | 31,300 |
August 06, 2025 | 4.05 | 4.1 | 4.1 | 4.19 | 4 | 39,000 |
August 05, 2025 | 4.04 | 4.07 | 4.07 | 4.23 | 4.04 | 84,780 |
August 04, 2025 | 4.02 | 4.1 | 4.1 | 4.18 | 3.98 | 42,227 |
August 01, 2025 | 4.21 | 4.05 | 4.05 | 4.23 | 4 | 67,100 |
July 31, 2025 | 4.3 | 4.27 | 4.27 | 4.38 | 4.25 | 37,004 |
July 30, 2025 | 4.3 | 4.29 | 4.29 | 4.36 | 4.29 | 9,424 |
July 29, 2025 | 4.35 | 4.33 | 4.33 | 4.41 | 4.25 | 48,253 |
July 28, 2025 | 4.3 | 4.36 | 4.36 | 4.44 | 4.3 | 20,003 |
July 25, 2025 | 4.45 | 4.31 | 4.31 | 4.58 | 4.27 | 53,200 |
July 24, 2025 | 4.52 | 4.47 | 4.47 | 4.62 | 4.38 | 33,100 |
July 23, 2025 | 4.43 | 4.3 | 4.3 | 4.54 | 4.24 | 114,320 |
July 22, 2025 | 4.35 | 4.45 | 4.45 | 4.56 | 4.35 | 33,739 |
July 21, 2025 | 4.32 | 4.3 | 4.3 | 4.54 | 4.3 | 77,369 |
July 18, 2025 | 4.4 | 4.35 | 4.35 | 4.53 | 4.34 | 74,200 |
July 17, 2025 | 4.5 | 4.46 | 4.46 | 4.67 | 4.46 | 32,810 |
July 16, 2025 | 4.57 | 4.5 | 4.5 | 4.65 | 4.06 | 338,644 |
July 15, 2025 | 4.5 | 4.62 | 4.62 | 4.69 | 4.46 | 429,300 |
July 14, 2025 | 4.5 | 4.58 | 4.58 | 4.67 | 4.42 | 42,300 |
July 11, 2025 | 4.73 | 4.51 | 4.51 | 4.75 | 4.51 | 17,300 |
July 10, 2025 | 4.52 | 4.79 | 4.79 | 4.81 | 4.52 | 14,106 |
July 09, 2025 | 4.52 | 4.58 | 4.58 | 4.7 | 4.45 | 25,000 |
July 08, 2025 | 4.5 | 4.53 | 4.53 | 4.71 | 4.5 | 27,501 |
July 07, 2025 | 4.5 | 4.55 | 4.55 | 4.7 | 4.47 | 20,300 |
July 03, 2025 | 4.49 | 4.58 | 4.58 | 4.61 | 4.46 | 22,529 |
July 02, 2025 | 4.28 | 4.49 | 4.49 | 4.58 | 4.28 | 35,785 |
July 01, 2025 | 4.6 | 4.4 | 4.4 | 4.62 | 4.4 | 16,600 |
June 30, 2025 | 4.41 | 4.58 | 4.58 | 4.8 | 4.24 | 53,000 |
June 27, 2025 | 4.25 | 4.44 | 4.44 | 4.44 | 4.25 | 46,600 |
June 26, 2025 | 4.09 | 4.27 | 4.27 | 4.28 | 4.09 | 92,900 |
June 25, 2025 | 4.33 | 4.09 | 4.09 | 4.74 | 4.07 | 44,600 |
June 24, 2025 | 4.3 | 4.43 | 4.43 | 4.51 | 4.27 | 61,701 |
June 23, 2025 | 4.4 | 4.26 | 4.26 | 4.58 | 4.21 | 74,507 |
June 20, 2025 | 4.4 | 4.52 | 4.52 | 4.65 | 4.4 | 63,800 |
June 18, 2025 | 4.01 | 4.46 | 4.46 | 4.48 | 4 | 50,525 |
June 17, 2025 | 4.25 | 4.09 | 4.09 | 4.25 | 4.01 | 51,100 |
June 16, 2025 | 4.65 | 4.34 | 4.34 | 4.69 | 4.26 | 40,731 |
June 13, 2025 | 4.8 | 4.59 | 4.59 | 4.86 | 4.53 | 36,941 |
June 12, 2025 | 4.65 | 4.79 | 4.79 | 5 | 4.62 | 72,500 |
June 11, 2025 | 4.68 | 4.69 | 4.69 | 4.9 | 4.68 | 41,726 |