4.46
+0.075(+1.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.39 | 4.46 | 4.46 | 4.49 | 4.37 | 330,266 |
| August 15, 2025 | 4.41 | 4.39 | 4.39 | 4.43 | 4.35 | 335,235 |
| August 14, 2025 | 4.58 | 4.41 | 4.38 | 4.58 | 4.39 | 686,536 |
| August 13, 2025 | 4.69 | 4.61 | 4.58 | 4.72 | 4.54 | 555,060 |
| August 12, 2025 | 4.57 | 4.65 | 4.65 | 4.68 | 4.52 | 503,400 |
| August 11, 2025 | 4.44 | 4.55 | 4.55 | 4.59 | 4.35 | 645,100 |
| August 08, 2025 | 4.51 | 4.42 | 4.42 | 4.51 | 4.41 | 463,532 |
| August 07, 2025 | 4.7 | 4.51 | 4.51 | 4.78 | 4.47 | 691,400 |
| August 06, 2025 | 4.89 | 4.69 | 4.69 | 4.91 | 4.38 | 1.31M |
| August 05, 2025 | 4.77 | 4.54 | 4.54 | 4.81 | 4.54 | 931,900 |
| August 04, 2025 | 4.7 | 4.75 | 4.75 | 4.76 | 4.63 | 474,720 |
| August 01, 2025 | 4.77 | 4.67 | 4.67 | 4.77 | 4.59 | 1.11M |
| July 31, 2025 | 4.77 | 4.81 | 4.81 | 4.86 | 4.71 | 936,202 |
| July 30, 2025 | 4.86 | 4.8 | 4.8 | 4.97 | 4.8 | 506,436 |
| July 29, 2025 | 5.01 | 4.85 | 4.85 | 5.01 | 4.82 | 485,900 |
| July 28, 2025 | 5.04 | 4.98 | 4.98 | 5.09 | 4.96 | 536,100 |
| July 25, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 4.98 | 210,307 |
| July 24, 2025 | 5.09 | 4.99 | 4.99 | 5.09 | 4.99 | 263,000 |
| July 23, 2025 | 5.05 | 5.1 | 5.1 | 5.14 | 5.04 | 243,956 |
| July 22, 2025 | 4.91 | 5.02 | 5.02 | 5.1 | 4.91 | 546,200 |
| July 21, 2025 | 4.9 | 4.91 | 4.91 | 4.98 | 4.88 | 343,000 |
| July 18, 2025 | 4.89 | 4.86 | 4.86 | 4.9 | 4.84 | 440,934 |
| July 17, 2025 | 4.91 | 4.85 | 4.85 | 4.94 | 4.84 | 321,008 |
| July 16, 2025 | 4.77 | 4.91 | 4.91 | 5.02 | 4.77 | 984,700 |
| July 15, 2025 | 4.9 | 4.77 | 4.77 | 4.95 | 4.77 | 550,800 |
| July 14, 2025 | 4.88 | 4.9 | 4.9 | 5.02 | 4.86 | 661,546 |
| July 11, 2025 | 4.77 | 4.86 | 4.86 | 4.94 | 4.74 | 374,705 |
| July 10, 2025 | 4.79 | 4.77 | 4.77 | 4.81 | 4.72 | 486,800 |
| July 09, 2025 | 4.72 | 4.81 | 4.81 | 4.84 | 4.7 | 661,443 |
| July 08, 2025 | 4.7 | 4.69 | 4.69 | 4.72 | 4.57 | 1.17M |
| July 07, 2025 | 4.79 | 4.71 | 4.71 | 4.83 | 4.69 | 625,300 |
| July 03, 2025 | 4.67 | 4.79 | 4.79 | 4.82 | 4.67 | 399,715 |
| July 02, 2025 | 4.83 | 4.67 | 4.67 | 4.83 | 4.65 | 670,163 |
| July 01, 2025 | 4.86 | 4.82 | 4.82 | 4.89 | 4.69 | 1.14M |
| June 30, 2025 | 4.9 | 4.85 | 4.85 | 4.93 | 4.77 | 454,300 |
| June 27, 2025 | 4.9 | 4.89 | 4.89 | 4.99 | 4.83 | 1.14M |
| June 26, 2025 | 4.92 | 4.89 | 4.89 | 4.94 | 4.79 | 1.02M |
| June 25, 2025 | 5.14 | 4.92 | 4.92 | 5.17 | 4.85 | 764,917 |
| June 24, 2025 | 5.26 | 5.23 | 5.23 | 5.35 | 5.21 | 415,101 |
| June 23, 2025 | 5.14 | 5.23 | 5.23 | 5.23 | 5.06 | 318,941 |
| June 20, 2025 | 5.32 | 5.18 | 5.18 | 5.35 | 5.17 | 820,730 |
| June 18, 2025 | 5.21 | 5.26 | 5.26 | 5.35 | 5.19 | 375,420 |
| June 17, 2025 | 5.32 | 5.21 | 5.21 | 5.33 | 5.2 | 439,406 |
| June 16, 2025 | 5.32 | 5.35 | 5.35 | 5.41 | 5.28 | 418,700 |
| June 13, 2025 | 5.26 | 5.27 | 5.27 | 5.34 | 5.15 | 491,900 |
| June 12, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.24 | 489,535 |
| June 11, 2025 | 5.4 | 5.34 | 5.34 | 5.54 | 5.26 | 872,600 |
| June 10, 2025 | 5.3 | 5.4 | 5.4 | 5.42 | 5.19 | 410,230 |
| June 09, 2025 | 5.25 | 5.26 | 5.26 | 5.27 | 5.16 | 591,100 |
| June 06, 2025 | 5.11 | 5.19 | 5.19 | 5.2 | 5.05 | 433,445 |
| June 05, 2025 | 5.05 | 5.04 | 5.04 | 5.09 | 4.97 | 404,412 |
| June 04, 2025 | 5.25 | 5.05 | 5.05 | 5.34 | 5.01 | 643,600 |
| June 03, 2025 | 5.07 | 5.29 | 5.29 | 5.38 | 5.03 | 1.08M |
| June 02, 2025 | 5.44 | 5.05 | 5.05 | 5.48 | 4.97 | 1.58M |
| May 30, 2025 | 5.32 | 5.45 | 5.45 | 5.56 | 5.28 | 1.33M |
| May 29, 2025 | 5.34 | 5.35 | 5.35 | 5.42 | 5.3 | 373,000 |
| May 28, 2025 | 5.41 | 5.34 | 5.34 | 5.41 | 5.3 | 472,313 |
| May 27, 2025 | 5 | 5.44 | 5.44 | 5.5 | 4.98 | 1.01M |
| May 23, 2025 | 4.89 | 4.9 | 4.9 | 4.99 | 4.86 | 707,373 |
| May 22, 2025 | 4.94 | 4.94 | 4.94 | 5.03 | 4.93 | 544,814 |