4.53
+0.01(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.54 | 4.53 | 4.53 | 4.56 | 4.51 | 5.48M |
| August 15, 2025 | 4.58 | 4.52 | 4.52 | 4.58 | 4.51 | 7.07M |
| August 14, 2025 | 4.54 | 4.58 | 4.58 | 4.59 | 4.54 | 6.3M |
| August 13, 2025 | 4.58 | 4.55 | 4.55 | 4.58 | 4.53 | 6.93M |
| August 12, 2025 | 4.49 | 4.53 | 4.53 | 4.54 | 4.49 | 7.79M |
| August 11, 2025 | 4.42 | 4.45 | 4.45 | 4.47 | 4.42 | 6.03M |
| August 08, 2025 | 4.37 | 4.4 | 4.4 | 4.4 | 4.35 | 6.49M |
| August 07, 2025 | 4.38 | 4.34 | 4.34 | 4.38 | 4.32 | 13.61M |
| August 06, 2025 | 4.31 | 4.33 | 4.33 | 4.36 | 4.3 | 7.9M |
| August 05, 2025 | 4.36 | 4.33 | 4.33 | 4.37 | 4.3 | 10.09M |
| August 04, 2025 | 4.4 | 4.41 | 4.41 | 4.42 | 4.37 | 17.2M |
| August 01, 2025 | 4.11 | 4.36 | 4.36 | 4.44 | 4.05 | 27.98M |
| July 31, 2025 | 4.24 | 4.22 | 4.22 | 4.25 | 4.19 | 10.37M |
| July 30, 2025 | 4.24 | 4.21 | 4.21 | 4.24 | 4.19 | 7.71M |
| July 29, 2025 | 4.27 | 4.3 | 4.3 | 4.3 | 4.24 | 10.27M |
| July 28, 2025 | 4.27 | 4.2 | 4.2 | 4.27 | 4.19 | 8.82M |
| July 25, 2025 | 4.29 | 4.32 | 4.32 | 4.32 | 4.26 | 10.89M |
| July 24, 2025 | 4.31 | 4.24 | 4.24 | 4.34 | 4.23 | 10.39M |
| July 23, 2025 | 4.24 | 4.29 | 4.29 | 4.3 | 4.23 | 11.52M |
| July 22, 2025 | 4.22 | 4.25 | 4.25 | 4.25 | 4.19 | 9.36M |
| July 21, 2025 | 4.21 | 4.24 | 4.24 | 4.28 | 4.21 | 9.47M |
| July 18, 2025 | 4.2 | 4.18 | 4.18 | 4.21 | 4.17 | 8.49M |
| July 17, 2025 | 4.19 | 4.22 | 4.22 | 4.23 | 4.18 | 7.53M |
| July 16, 2025 | 4.15 | 4.15 | 4.15 | 4.16 | 4.11 | 12.84M |
| July 15, 2025 | 4.12 | 4.09 | 4.09 | 4.12 | 4.08 | 9.66M |
| July 14, 2025 | 4.13 | 4.13 | 4.13 | 4.15 | 4.12 | 5.71M |
| July 11, 2025 | 4.11 | 4.1 | 4.1 | 4.13 | 4.08 | 9.06M |
| July 10, 2025 | 4.17 | 4.16 | 4.16 | 4.19 | 4.16 | 8.4M |
| July 09, 2025 | 4.13 | 4.17 | 4.17 | 4.17 | 4.12 | 7.84M |
| July 08, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.1 | 10.41M |
| July 07, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4.09 | 10.37M |
| July 03, 2025 | 4.13 | 4.16 | 4.16 | 4.18 | 4.12 | 8.52M |
| July 02, 2025 | 4.04 | 4.03 | 4.03 | 4.05 | 3.98 | 25.02M |
| July 01, 2025 | 4.25 | 4.23 | 4.23 | 4.26 | 4.2 | 12.87M |
| June 30, 2025 | 4.23 | 4.25 | 4.25 | 4.27 | 4.22 | 16.88M |
| June 27, 2025 | 4.26 | 4.23 | 4.23 | 4.26 | 4.2 | 14.32M |
| June 26, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.19 | 7.61M |
| June 25, 2025 | 4.15 | 4.18 | 4.18 | 4.2 | 4.14 | 10.35M |
| June 24, 2025 | 4.21 | 4.21 | 4.21 | 4.23 | 4.19 | 7.55M |
| June 23, 2025 | 4.06 | 4.11 | 4.11 | 4.12 | 4.04 | 15.32M |
| June 20, 2025 | 4.14 | 4.1 | 4.1 | 4.15 | 4.09 | 14.63M |
| June 18, 2025 | 4.14 | 4.17 | 4.17 | 4.19 | 4.13 | 20.68M |
| June 17, 2025 | 4.17 | 4.12 | 4.12 | 4.17 | 4.11 | 17.55M |
| June 16, 2025 | 4.23 | 4.22 | 4.22 | 4.25 | 4.2 | 7.78M |
| June 13, 2025 | 4.16 | 4.19 | 4.19 | 4.21 | 4.15 | 17.74M |
| June 12, 2025 | 4.21 | 4.22 | 4.22 | 4.23 | 4.2 | 12.62M |
| June 11, 2025 | 4.15 | 4.15 | 4.15 | 4.18 | 4.13 | 15.48M |
| June 10, 2025 | 4.15 | 4.12 | 4.12 | 4.17 | 4.11 | 14.73M |
| June 09, 2025 | 4.19 | 4.2 | 4.2 | 4.22 | 4.18 | 10.15M |
| June 06, 2025 | 4.21 | 4.2 | 4.2 | 4.22 | 4.18 | 15.37M |
| June 05, 2025 | 4.18 | 4.19 | 4.19 | 4.21 | 4.16 | 20.3M |
| June 04, 2025 | 4.21 | 4.18 | 4.18 | 4.24 | 4.17 | 18.1M |
| June 03, 2025 | 4.19 | 4.2 | 4.2 | 4.24 | 4.17 | 14.27M |
| June 02, 2025 | 4.22 | 4.27 | 4.27 | 4.28 | 4.19 | 22.35M |
| May 30, 2025 | 4.22 | 4.21 | 4.21 | 4.23 | 4.18 | 17.04M |
| May 29, 2025 | 4.22 | 4.21 | 4.21 | 4.22 | 4.18 | 17.74M |
| May 28, 2025 | 4.21 | 4.18 | 4.18 | 4.22 | 4.15 | 17.45M |
| May 27, 2025 | 4.28 | 4.29 | 4.29 | 4.3 | 4.27 | 16.89M |
| May 23, 2025 | 4.19 | 4.27 | 4.27 | 4.27 | 4.17 | 25.73M |
| May 22, 2025 | 4.19 | 4.25 | 4.25 | 4.28 | 4.18 | 31.44M |