4.75
-0.22(-4.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.97 | 4.75 | 4.75 | 5.01 | 4.71 | 16.25M |
| September 04, 2025 | 4.75 | 4.97 | 4.97 | 5.34 | 4.74 | 29.51M |
| September 03, 2025 | 4.75 | 4.72 | 4.72 | 4.79 | 4.58 | 11.28M |
| September 02, 2025 | 4.82 | 4.79 | 4.79 | 4.9 | 4.75 | 10.5M |
| August 29, 2025 | 5.02 | 4.97 | 4.97 | 5.03 | 4.93 | 9.54M |
| August 28, 2025 | 5.36 | 5.02 | 5.02 | 5.55 | 4.95 | 23.69M |
| August 27, 2025 | 4.7 | 5.27 | 5.27 | 5.31 | 4.69 | 20.8M |
| August 26, 2025 | 4.66 | 4.69 | 4.69 | 4.76 | 4.61 | 9.89M |
| August 25, 2025 | 4.61 | 4.69 | 4.69 | 4.76 | 4.6 | 9.01M |
| August 22, 2025 | 4.34 | 4.61 | 4.61 | 4.61 | 4.33 | 11.17M |
| August 21, 2025 | 4.35 | 4.31 | 4.31 | 4.41 | 4.27 | 8.91M |
| August 20, 2025 | 4.52 | 4.43 | 4.43 | 4.56 | 4.4 | 9.31M |
| August 19, 2025 | 4.7 | 4.59 | 4.59 | 4.72 | 4.52 | 11.32M |
| August 18, 2025 | 4.55 | 4.69 | 4.69 | 4.89 | 4.54 | 16.18M |
| August 15, 2025 | 4.43 | 4.43 | 4.43 | 4.54 | 4.37 | 11.23M |
| August 14, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.12 | 12.46M |
| August 13, 2025 | 3.96 | 4.31 | 4.31 | 4.34 | 3.94 | 14.42M |
| August 12, 2025 | 3.78 | 3.95 | 3.95 | 3.99 | 3.75 | 13.35M |
| August 11, 2025 | 3.75 | 3.74 | 3.74 | 3.85 | 3.69 | 9.73M |
| August 08, 2025 | 3.8 | 3.76 | 3.76 | 3.9 | 3.71 | 9.73M |
| August 07, 2025 | 3.77 | 3.7 | 3.7 | 3.78 | 3.63 | 9.4M |
| August 06, 2025 | 3.76 | 3.76 | 3.76 | 3.84 | 3.67 | 10.43M |
| August 05, 2025 | 3.72 | 3.75 | 3.75 | 3.78 | 3.61 | 15.98M |
| August 04, 2025 | 3.84 | 3.75 | 3.75 | 3.85 | 3.66 | 15.72M |
| August 01, 2025 | 4.02 | 3.71 | 3.71 | 4.02 | 3.37 | 44.71M |
| July 31, 2025 | 4.47 | 4.45 | 4.45 | 4.52 | 4.39 | 13.76M |
| July 30, 2025 | 4.58 | 4.46 | 4.46 | 4.59 | 4.38 | 9.73M |
| July 29, 2025 | 4.51 | 4.59 | 4.59 | 4.6 | 4.5 | 10.35M |
| July 28, 2025 | 4.35 | 4.47 | 4.47 | 4.52 | 4.31 | 9.41M |
| July 25, 2025 | 4.4 | 4.33 | 4.33 | 4.42 | 4.28 | 6.48M |
| July 24, 2025 | 4.54 | 4.41 | 4.41 | 4.55 | 4.4 | 7.42M |
| July 23, 2025 | 4.47 | 4.57 | 4.57 | 4.58 | 4.45 | 5.95M |
| July 22, 2025 | 4.3 | 4.45 | 4.45 | 4.51 | 4.3 | 10.35M |
| July 21, 2025 | 4.37 | 4.31 | 4.31 | 4.39 | 4.27 | 6.55M |
| July 18, 2025 | 4.41 | 4.36 | 4.36 | 4.46 | 4.33 | 7.08M |
| July 17, 2025 | 4.52 | 4.39 | 4.39 | 4.59 | 4.32 | 10.45M |
| July 16, 2025 | 4.57 | 4.51 | 4.51 | 4.64 | 4.43 | 7.4M |
| July 15, 2025 | 4.71 | 4.53 | 4.53 | 4.71 | 4.53 | 8.75M |
| July 14, 2025 | 4.48 | 4.6 | 4.6 | 4.61 | 4.43 | 8.4M |
| July 11, 2025 | 4.48 | 4.47 | 4.47 | 4.52 | 4.39 | 7.69M |
| July 10, 2025 | 4.5 | 4.51 | 4.51 | 4.57 | 4.47 | 6.33M |
| July 09, 2025 | 4.53 | 4.53 | 4.53 | 4.61 | 4.51 | 6.1M |
| July 08, 2025 | 4.44 | 4.52 | 4.52 | 4.54 | 4.41 | 9.7M |
| July 07, 2025 | 4.51 | 4.41 | 4.41 | 4.71 | 4.4 | 9.92M |
| July 03, 2025 | 4.54 | 4.6 | 4.6 | 4.72 | 4.53 | 6.65M |
| July 02, 2025 | 4.49 | 4.45 | 4.45 | 4.53 | 4.45 | 6.31M |
| July 01, 2025 | 4.39 | 4.51 | 4.51 | 4.59 | 4.34 | 10.25M |
| June 30, 2025 | 4.49 | 4.38 | 4.38 | 4.57 | 4.35 | 10.87M |
| June 27, 2025 | 4.35 | 4.51 | 4.51 | 4.55 | 4.27 | 44.6M |
| June 26, 2025 | 4.34 | 4.35 | 4.35 | 4.43 | 4.26 | 8.06M |
| June 25, 2025 | 4.29 | 4.29 | 4.29 | 4.4 | 4.14 | 10.92M |
| June 24, 2025 | 4.26 | 4.3 | 4.3 | 4.34 | 4.23 | 9.63M |
| June 23, 2025 | 3.92 | 4.24 | 4.24 | 4.31 | 3.87 | 14.92M |
| June 20, 2025 | 4.01 | 3.94 | 3.94 | 4.06 | 3.91 | 16.32M |
| June 18, 2025 | 4 | 3.98 | 3.98 | 4.08 | 3.96 | 7.84M |
| June 17, 2025 | 4.04 | 4 | 4 | 4.26 | 3.99 | 10.61M |
| June 16, 2025 | 4.07 | 4.07 | 4.07 | 4.24 | 3.98 | 10.2M |
| June 13, 2025 | 4.1 | 4.04 | 4.04 | 4.15 | 4 | 9.23M |
| June 12, 2025 | 4.14 | 4.2 | 4.2 | 4.22 | 4.09 | 7M |
| June 11, 2025 | 4.38 | 4.15 | 4.15 | 4.38 | 4.12 | 11.54M |