4.27
-0.155(-3.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4.52 | 4.42 | 4.42 | 4.56 | 4.39 | 1.01M |
| August 14, 2025 | 4.51 | 4.5 | 4.5 | 4.54 | 4.26 | 1.66M |
| August 13, 2025 | 4.49 | 4.55 | 4.55 | 4.61 | 4.34 | 1.76M |
| August 12, 2025 | 4.65 | 4.46 | 4.46 | 4.88 | 4.45 | 2.33M |
| August 11, 2025 | 4.7 | 4.71 | 4.71 | 4.84 | 4.68 | 1.55M |
| August 08, 2025 | 4.65 | 4.65 | 4.65 | 4.7 | 4.57 | 1.07M |
| August 07, 2025 | 4.73 | 4.62 | 4.62 | 4.82 | 4.61 | 1.12M |
| August 06, 2025 | 4.85 | 4.7 | 4.7 | 4.87 | 4.67 | 1.16M |
| August 05, 2025 | 4.86 | 4.89 | 4.89 | 4.95 | 4.78 | 1.08M |
| August 04, 2025 | 4.67 | 4.75 | 4.75 | 4.85 | 4.65 | 1.33M |
| August 01, 2025 | 4.59 | 4.6 | 4.6 | 4.67 | 4.5 | 1.38M |
| July 31, 2025 | 4.82 | 4.81 | 4.81 | 4.9 | 4.75 | 851,257 |
| July 30, 2025 | 4.97 | 4.79 | 4.79 | 5.08 | 4.74 | 1.37M |
| July 29, 2025 | 5.12 | 4.89 | 4.89 | 5.15 | 4.88 | 1.24M |
| July 28, 2025 | 5.24 | 5.14 | 5.14 | 5.26 | 5.1 | 692,761 |
| July 25, 2025 | 5.22 | 5.2 | 5.2 | 5.24 | 5.07 | 1.02M |
| July 24, 2025 | 5.4 | 5.2 | 5.2 | 5.4 | 5.2 | 937,318 |
| July 23, 2025 | 5.55 | 5.45 | 5.45 | 5.55 | 5.34 | 970,732 |
| July 22, 2025 | 5.2 | 5.47 | 5.47 | 5.49 | 5.12 | 1.16M |
| July 21, 2025 | 5.15 | 5.17 | 5.17 | 5.69 | 5.15 | 2.36M |
| July 18, 2025 | 5.1 | 5.14 | 5.14 | 5.3 | 5.09 | 1.63M |
| July 17, 2025 | 5 | 5.07 | 5.07 | 5.09 | 4.97 | 1.21M |
| July 16, 2025 | 4.92 | 4.99 | 4.99 | 5.01 | 4.84 | 1.33M |
| July 15, 2025 | 5.2 | 4.91 | 4.91 | 5.22 | 4.91 | 2.19M |
| July 14, 2025 | 5.05 | 5.15 | 5.15 | 5.17 | 5.03 | 829,707 |
| July 11, 2025 | 5.12 | 5.06 | 5.06 | 5.14 | 5 | 1.01M |
| July 10, 2025 | 5.25 | 5.18 | 5.18 | 5.29 | 5.16 | 700,555 |
| July 09, 2025 | 5.26 | 5.21 | 5.21 | 5.32 | 5.12 | 779,583 |
| July 08, 2025 | 5.15 | 5.23 | 5.23 | 5.35 | 5.15 | 971,413 |
| July 07, 2025 | 5.26 | 5.12 | 5.12 | 5.27 | 5.04 | 1.07M |
| July 03, 2025 | 5.33 | 5.32 | 5.32 | 5.4 | 5.28 | 443,700 |
| July 02, 2025 | 5.12 | 5.33 | 5.33 | 5.39 | 5.11 | 1.04M |
| July 01, 2025 | 5.09 | 5.12 | 5.12 | 5.28 | 4.98 | 820,987 |
| June 30, 2025 | 5.28 | 5.17 | 5.17 | 5.33 | 5.15 | 814,300 |
| June 27, 2025 | 5.4 | 5.23 | 5.23 | 5.4 | 5.16 | 2.44M |
| June 26, 2025 | 5.17 | 5.38 | 5.38 | 5.4 | 5.16 | 1.02M |
| June 25, 2025 | 5.24 | 5.25 | 5.25 | 5.31 | 5.08 | 1.02M |
| June 24, 2025 | 5.06 | 5.2 | 5.2 | 5.23 | 5.01 | 765,544 |
| June 23, 2025 | 4.9 | 4.95 | 4.95 | 5.03 | 4.75 | 1.31M |
| June 20, 2025 | 5.12 | 4.99 | 4.99 | 5.13 | 4.93 | 1.15M |
| June 18, 2025 | 5.1 | 5.05 | 5.05 | 5.17 | 5.03 | 617,134 |
| June 17, 2025 | 5.17 | 5.06 | 5.06 | 5.35 | 5.06 | 1.01M |
| June 16, 2025 | 5.12 | 5.26 | 5.26 | 5.28 | 5.03 | 807,233 |
| June 13, 2025 | 5 | 5.04 | 5.04 | 5.12 | 4.97 | 853,100 |
| June 12, 2025 | 5.37 | 5.16 | 5.16 | 5.39 | 5.15 | 912,042 |
| June 11, 2025 | 5.68 | 5.41 | 5.41 | 5.72 | 5.4 | 705,734 |
| June 10, 2025 | 5.52 | 5.63 | 5.63 | 5.7 | 5.46 | 882,400 |
| June 09, 2025 | 5.65 | 5.52 | 5.52 | 5.66 | 5.47 | 866,537 |
| June 06, 2025 | 5.2 | 5.53 | 5.53 | 5.62 | 5.19 | 1.39M |
| June 05, 2025 | 5.19 | 5.13 | 5.13 | 5.24 | 5.06 | 1.22M |
| June 04, 2025 | 5.34 | 5.24 | 5.24 | 5.37 | 5.22 | 690,152 |
| June 03, 2025 | 5.31 | 5.31 | 5.31 | 5.46 | 5.22 | 1.52M |
| June 02, 2025 | 5.12 | 5.23 | 5.23 | 5.31 | 5.01 | 937,688 |
| May 30, 2025 | 5.2 | 5.12 | 5.12 | 5.23 | 5.01 | 818,900 |
| May 29, 2025 | 5.28 | 5.25 | 5.25 | 5.37 | 5.15 | 1.13M |
| May 28, 2025 | 5.32 | 5.15 | 5.15 | 5.37 | 5.11 | 1.07M |
| May 27, 2025 | 5.19 | 5.18 | 5.18 | 5.28 | 4.97 | 1.32M |
| May 23, 2025 | 5.02 | 5.13 | 5.13 | 5.27 | 5.02 | 744,109 |
| May 22, 2025 | 4.8 | 5.24 | 5.24 | 5.44 | 4.8 | 1.79M |
| May 21, 2025 | 5.55 | 5.24 | 5.24 | 5.58 | 5.16 | 1.26M |
