4.56
-0.04(-0.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4.55 | 4.6 | 4.6 | 4.76 | 4.55 | 2,077 |
September 04, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 600 |
September 03, 2025 | 4.65 | 4.62 | 4.62 | 4.65 | 4.6 | 2,200 |
September 02, 2025 | 4.85 | 4.8 | 4.8 | 4.86 | 4.59 | 13,300 |
August 29, 2025 | 4.87 | 4.85 | 4.85 | 5.04 | 4.79 | 5,014 |
August 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 314 |
August 27, 2025 | 4.84 | 5.06 | 5.06 | 5.06 | 4.84 | 9,900 |
August 26, 2025 | 4.93 | 4.88 | 4.88 | 4.94 | 4.88 | 1,600 |
August 25, 2025 | 4.64 | 4.97 | 4.97 | 4.97 | 4.61 | 11,610 |
August 22, 2025 | 4.34 | 4.66 | 4.66 | 4.66 | 4.3 | 12,313 |
August 21, 2025 | 4.59 | 4.2 | 4.2 | 4.6 | 4.2 | 15,838 |
August 20, 2025 | 4.39 | 4.55 | 4.55 | 4.55 | 4.31 | 23,331 |
August 19, 2025 | 4.37 | 4.33 | 4.33 | 4.46 | 4.25 | 2,606 |
August 18, 2025 | 4.4 | 4.26 | 4.26 | 4.4 | 4.26 | 2,361 |
August 15, 2025 | 4.28 | 4.29 | 4.29 | 4.31 | 4.25 | 6,600 |
August 14, 2025 | 4.32 | 4.28 | 4.28 | 4.42 | 4.28 | 4,600 |
August 13, 2025 | 4.47 | 4.31 | 4.31 | 4.5 | 4.28 | 4,641 |
August 12, 2025 | 4.39 | 4.35 | 4.35 | 4.57 | 4.35 | 1,200 |
August 11, 2025 | 4.45 | 4.39 | 4.39 | 4.56 | 4.39 | 8,351 |
August 08, 2025 | 4.64 | 4.44 | 4.44 | 4.64 | 4.37 | 5,200 |
August 07, 2025 | 4.5 | 4.64 | 4.64 | 4.64 | 4.43 | 17,700 |
August 06, 2025 | 4.39 | 4.37 | 4.37 | 4.6 | 4.33 | 24,475 |
August 05, 2025 | 4.32 | 4.36 | 4.36 | 4.4 | 4.32 | 4,604 |
August 04, 2025 | 4.46 | 4.46 | 4.46 | 4.59 | 4.25 | 20,458 |
August 01, 2025 | 4.49 | 4.48 | 4.48 | 4.73 | 4.23 | 24,900 |
July 31, 2025 | 4.74 | 4.51 | 4.51 | 4.78 | 4.47 | 23,620 |
July 30, 2025 | 5 | 4.7 | 4.7 | 5.13 | 4.67 | 16,013 |
July 29, 2025 | 4.86 | 5 | 5 | 5.12 | 4.76 | 30,700 |
July 28, 2025 | 4.56 | 4.86 | 4.86 | 4.87 | 4.56 | 17,221 |
July 25, 2025 | 4.84 | 4.69 | 4.69 | 4.84 | 4.63 | 3,100 |
July 24, 2025 | 4.74 | 4.67 | 4.67 | 4.84 | 4.66 | 2,600 |
July 23, 2025 | 4.63 | 4.69 | 4.69 | 4.85 | 4.62 | 8,817 |
July 22, 2025 | 4.79 | 4.73 | 4.73 | 4.85 | 4.55 | 11,300 |
July 21, 2025 | 4.59 | 4.85 | 4.85 | 4.88 | 4.52 | 50,705 |
July 18, 2025 | 4.55 | 4.62 | 4.62 | 4.66 | 4.48 | 17,724 |
July 17, 2025 | 4.46 | 4.49 | 4.49 | 4.67 | 4.41 | 12,331 |
July 16, 2025 | 4.45 | 4.46 | 4.46 | 4.69 | 4.45 | 24,021 |
July 15, 2025 | 4.42 | 4.44 | 4.44 | 4.49 | 4.33 | 2,737 |
July 14, 2025 | 4.5 | 4.4 | 4.4 | 4.74 | 4.4 | 19,700 |
July 11, 2025 | 4.52 | 4.55 | 4.55 | 4.74 | 4.52 | 11,107 |
July 10, 2025 | 4.5 | 4.54 | 4.54 | 4.7 | 4.43 | 5,211 |
July 09, 2025 | 4.54 | 4.56 | 4.56 | 4.71 | 4.45 | 8,900 |
July 08, 2025 | 4.7 | 4.7 | 4.7 | 4.71 | 4.57 | 6,154 |
July 07, 2025 | 4.66 | 4.65 | 4.65 | 4.8 | 4.62 | 4,688 |
July 03, 2025 | 4.66 | 4.74 | 4.74 | 4.84 | 4.66 | 6,000 |
July 02, 2025 | 4.59 | 4.88 | 4.88 | 4.88 | 4.35 | 18,968 |
July 01, 2025 | 4.58 | 4.59 | 4.59 | 4.7 | 4.45 | 20,900 |
June 30, 2025 | 4.5 | 4.53 | 4.53 | 4.83 | 4.21 | 47,611 |
June 27, 2025 | 4.46 | 4.41 | 4.41 | 4.72 | 4.31 | 14,782 |
June 26, 2025 | 4.41 | 4.43 | 4.43 | 4.71 | 4.35 | 24,400 |
June 25, 2025 | 4.85 | 4.38 | 4.38 | 4.85 | 4.2 | 113,701 |
June 24, 2025 | 5.25 | 4.96 | 4.96 | 5.25 | 4.63 | 58,361 |
June 23, 2025 | 5.87 | 5.25 | 5.25 | 6.46 | 5 | 413,409 |
June 20, 2025 | 5.74 | 5.36 | 5.36 | 5.74 | 5.13 | 102,672 |
June 18, 2025 | 6.79 | 5.48 | 5.48 | 6.98 | 5.26 | 267,003 |
June 17, 2025 | 5.52 | 7.08 | 7.08 | 7.9 | 5.36 | 713,400 |
June 16, 2025 | 5.86 | 6 | 6 | 6.85 | 4.8 | 2.63M |
June 13, 2025 | 4.65 | 4.54 | 4.54 | 5.2 | 4.21 | 352,328 |
June 12, 2025 | 3.91 | 4.1 | 4.1 | 4.61 | 3.79 | 120,431 |
June 11, 2025 | 3.83 | 3.91 | 3.91 | 3.92 | 3.81 | 30,705 |