4.31
+0.075(+1.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4.26 | 4.31 | 4.31 | 4.36 | 4.25 | 14.61M |
| August 21, 2025 | 4.22 | 4.24 | 4.24 | 4.25 | 4.2 | 14.91M |
| August 20, 2025 | 4.22 | 4.24 | 4.24 | 4.26 | 4.22 | 12.74M |
| August 19, 2025 | 4.26 | 4.21 | 4.21 | 4.29 | 4.21 | 21.06M |
| August 18, 2025 | 4.16 | 4.25 | 4.25 | 4.27 | 4.16 | 27.32M |
| August 15, 2025 | 4.2 | 4.2 | 4.2 | 4.25 | 4.2 | 12.64M |
| August 14, 2025 | 4.17 | 4.13 | 4.13 | 4.18 | 4.12 | 13.54M |
| August 13, 2025 | 4.16 | 4.19 | 4.19 | 4.23 | 4.15 | 17.93M |
| August 12, 2025 | 4.11 | 4.14 | 4.14 | 4.17 | 4.11 | 12.41M |
| August 11, 2025 | 4.1 | 4.1 | 4.1 | 4.12 | 4.08 | 11.06M |
| August 08, 2025 | 4.11 | 4.1 | 4.1 | 4.14 | 4.08 | 15.55M |
| August 07, 2025 | 4.16 | 4.11 | 4.11 | 4.17 | 4.08 | 17.41M |
| August 06, 2025 | 4.08 | 4.12 | 4.12 | 4.12 | 4.07 | 15.14M |
| August 05, 2025 | 4.08 | 4.09 | 4.09 | 4.11 | 4.06 | 15.78M |
| August 04, 2025 | 4.08 | 4.09 | 4.09 | 4.12 | 4.07 | 19M |
| August 01, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4 | 23.53M |
| July 31, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4.06 | 17.14M |
| July 30, 2025 | 4.15 | 4.11 | 4.11 | 4.17 | 4.09 | 16.82M |
| July 29, 2025 | 4.19 | 4.18 | 4.18 | 4.2 | 4.14 | 33.72M |
| July 28, 2025 | 4.3 | 4.26 | 4.23 | 4.32 | 4.26 | 15.94M |
| July 25, 2025 | 4.31 | 4.33 | 4.29 | 4.35 | 4.28 | 23.4M |
| July 24, 2025 | 4.41 | 4.34 | 4.34 | 4.48 | 4.32 | 28.65M |
| July 23, 2025 | 4.38 | 4.52 | 4.52 | 4.54 | 4.38 | 41.26M |
| July 22, 2025 | 4.75 | 4.46 | 4.46 | 4.82 | 4.3 | 85.93M |
| July 21, 2025 | 4.75 | 4.75 | 4.75 | 4.8 | 4.74 | 14.54M |
| July 18, 2025 | 4.8 | 4.75 | 4.75 | 4.81 | 4.73 | 21.01M |
| July 17, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.75 | 19.1M |
| July 16, 2025 | 4.76 | 4.75 | 4.75 | 4.78 | 4.69 | 22.32M |
| July 15, 2025 | 4.9 | 4.75 | 4.75 | 4.9 | 4.73 | 33.5M |
| July 14, 2025 | 4.97 | 4.88 | 4.88 | 5 | 4.87 | 20.08M |
| July 11, 2025 | 4.99 | 4.98 | 4.98 | 5 | 4.95 | 25.15M |
| July 10, 2025 | 5.09 | 5.06 | 5.06 | 5.12 | 5.05 | 13.01M |
| July 09, 2025 | 5.18 | 5.1 | 5.1 | 5.19 | 5.04 | 17.41M |
| July 08, 2025 | 5.16 | 5.15 | 5.15 | 5.21 | 5.12 | 17.97M |
| July 07, 2025 | 5.16 | 5.13 | 5.13 | 5.21 | 5.11 | 24.3M |
| July 03, 2025 | 5.11 | 5.19 | 5.19 | 5.19 | 5.11 | 9.48M |
| July 02, 2025 | 5.21 | 5.2 | 5.2 | 5.22 | 5.18 | 8.36M |
| July 01, 2025 | 5.16 | 5.23 | 5.23 | 5.24 | 5.16 | 17.8M |
| June 30, 2025 | 5.15 | 5.18 | 5.18 | 5.2 | 5.13 | 20.79M |
| June 27, 2025 | 5.16 | 5.17 | 5.17 | 5.18 | 5.12 | 17.81M |
| June 26, 2025 | 5.05 | 5.16 | 5.16 | 5.18 | 5.04 | 24.89M |
| June 25, 2025 | 5.2 | 5.17 | 5.17 | 5.21 | 5.15 | 15.35M |
| June 24, 2025 | 5.22 | 5.2 | 5.2 | 5.28 | 5.18 | 17.14M |
| June 23, 2025 | 5.05 | 5.17 | 5.17 | 5.19 | 5.04 | 18.23M |
| June 20, 2025 | 5.18 | 5.13 | 5.13 | 5.2 | 5.1 | 12.97M |
| June 18, 2025 | 5.15 | 5.17 | 5.17 | 5.19 | 5.12 | 12.94M |
| June 17, 2025 | 5.26 | 5.15 | 5.15 | 5.27 | 5.14 | 20.99M |
| June 16, 2025 | 5.26 | 5.3 | 5.3 | 5.38 | 5.26 | 15.76M |
| June 13, 2025 | 5.22 | 5.19 | 5.19 | 5.24 | 5.17 | 15.36M |
| June 12, 2025 | 5.29 | 5.32 | 5.32 | 5.35 | 5.28 | 14.29M |
| June 11, 2025 | 5.35 | 5.28 | 5.28 | 5.35 | 5.27 | 11.21M |
| June 10, 2025 | 5.41 | 5.35 | 5.35 | 5.42 | 5.34 | 7.44M |
| June 09, 2025 | 5.4 | 5.43 | 5.43 | 5.44 | 5.37 | 8.57M |
| June 06, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.4 | 9.33M |
| June 05, 2025 | 5.44 | 5.39 | 5.39 | 5.47 | 5.37 | 14.5M |
| June 04, 2025 | 5.38 | 5.41 | 5.41 | 5.45 | 5.38 | 12.05M |
| June 03, 2025 | 5.27 | 5.34 | 5.34 | 5.36 | 5.26 | 16.23M |
| June 02, 2025 | 5.23 | 5.31 | 5.31 | 5.32 | 5.22 | 13.35M |
| May 30, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.18 | 18.86M |
| May 29, 2025 | 5.38 | 5.35 | 5.35 | 5.41 | 5.32 | 13.2M |