4.04
-0.04(-0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.08 | 4.04 | 4.04 | 4.08 | 4.03 | 14.28M |
| August 15, 2025 | 4.07 | 4.08 | 4.08 | 4.14 | 4.06 | 21.77M |
| August 14, 2025 | 4.1 | 4.04 | 4.04 | 4.11 | 4.02 | 17.03M |
| August 13, 2025 | 4.03 | 4.05 | 4.05 | 4.11 | 4.01 | 32.17M |
| August 12, 2025 | 4.02 | 4.02 | 4.02 | 4.11 | 4.02 | 20.14M |
| August 11, 2025 | 4.05 | 4.04 | 4.04 | 4.09 | 4 | 17.93M |
| August 08, 2025 | 4.05 | 4.03 | 4.03 | 4.09 | 4.01 | 12.71M |
| August 07, 2025 | 4.06 | 4.07 | 4.07 | 4.12 | 4 | 21.21M |
| August 06, 2025 | 4.18 | 4.1 | 4.1 | 4.18 | 4.09 | 13.28M |
| August 05, 2025 | 4.1 | 4.12 | 4.12 | 4.18 | 4.08 | 22.06M |
| August 04, 2025 | 4.2 | 4.08 | 4.08 | 4.22 | 4.08 | 13.93M |
| August 01, 2025 | 4.24 | 4.23 | 4.23 | 4.31 | 4.17 | 21.33M |
| July 31, 2025 | 4.03 | 4.15 | 4.15 | 4.18 | 4.02 | 16.58M |
| July 30, 2025 | 4.18 | 4.11 | 4.11 | 4.18 | 4.09 | 10.12M |
| July 29, 2025 | 4.14 | 4.2 | 4.2 | 4.21 | 4.1 | 15.02M |
| July 28, 2025 | 4.24 | 4.17 | 4.17 | 4.24 | 4.16 | 7.02M |
| July 25, 2025 | 4.24 | 4.24 | 4.24 | 4.26 | 4.21 | 5.22M |
| July 24, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.23 | 9.18M |
| July 23, 2025 | 4.35 | 4.31 | 4.31 | 4.39 | 4.29 | 10.56M |
| July 22, 2025 | 4.3 | 4.4 | 4.4 | 4.47 | 4.3 | 12.42M |
| July 21, 2025 | 4.27 | 4.3 | 4.3 | 4.3 | 4.25 | 5.13M |
| July 18, 2025 | 4.24 | 4.28 | 4.28 | 4.3 | 4.23 | 10.33M |
| July 17, 2025 | 4.28 | 4.25 | 4.25 | 4.31 | 4.22 | 7.35M |
| July 16, 2025 | 4.3 | 4.29 | 4.29 | 4.36 | 4.29 | 12.59M |
| July 15, 2025 | 4.29 | 4.3 | 4.3 | 4.35 | 4.26 | 14.71M |
| July 14, 2025 | 4.46 | 4.48 | 4.48 | 4.55 | 4.45 | 8.18M |
| July 11, 2025 | 4.5 | 4.46 | 4.46 | 4.5 | 4.38 | 13.71M |
| July 10, 2025 | 4.47 | 4.48 | 4.48 | 4.56 | 4.47 | 11.88M |
| July 09, 2025 | 4.57 | 4.52 | 4.52 | 4.57 | 4.47 | 10.41M |
| July 08, 2025 | 4.62 | 4.6 | 4.6 | 4.65 | 4.59 | 6.19M |
| July 07, 2025 | 4.65 | 4.65 | 4.65 | 4.68 | 4.62 | 11.98M |
| July 03, 2025 | 4.64 | 4.62 | 4.62 | 4.66 | 4.57 | 9.86M |
| July 02, 2025 | 4.81 | 4.67 | 4.67 | 4.81 | 4.66 | 11.73M |
| July 01, 2025 | 4.7 | 4.8 | 4.8 | 4.85 | 4.69 | 18.68M |
| June 30, 2025 | 4.65 | 4.66 | 4.66 | 4.72 | 4.64 | 7.27M |
| June 27, 2025 | 4.71 | 4.66 | 4.66 | 4.74 | 4.63 | 14.06M |
| June 26, 2025 | 4.72 | 4.74 | 4.74 | 4.77 | 4.69 | 11.49M |
| June 25, 2025 | 4.94 | 4.77 | 4.77 | 4.94 | 4.76 | 16.55M |
| June 24, 2025 | 5.07 | 4.98 | 4.98 | 5.07 | 4.97 | 7.2M |
| June 23, 2025 | 5.21 | 5.16 | 5.12 | 5.23 | 5.13 | 9.44M |
| June 20, 2025 | 5.11 | 5.17 | 5.13 | 5.21 | 5.08 | 11.27M |
| June 18, 2025 | 5.15 | 5.11 | 5.07 | 5.19 | 5.09 | 8.67M |
| June 17, 2025 | 5.14 | 5.15 | 5.11 | 5.16 | 5.11 | 9.6M |
| June 16, 2025 | 5.18 | 5.13 | 5.13 | 5.18 | 5.07 | 11.19M |
| June 13, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.17 | 13.21M |
| June 12, 2025 | 5.22 | 5.12 | 5.12 | 5.22 | 5.11 | 10.49M |
| June 11, 2025 | 5.12 | 5.19 | 5.19 | 5.23 | 5.11 | 15.55M |
| June 10, 2025 | 5.2 | 5.16 | 5.16 | 5.24 | 5.14 | 10.91M |
| June 09, 2025 | 5.17 | 5.19 | 5.19 | 5.23 | 5.11 | 13.27M |
| June 06, 2025 | 5.2 | 5.24 | 5.24 | 5.24 | 5.18 | 8.88M |
| June 05, 2025 | 5.22 | 5.3 | 5.3 | 5.34 | 5.14 | 16.96M |
| June 04, 2025 | 5.2 | 5.21 | 5.21 | 5.31 | 5.2 | 10.26M |
| June 03, 2025 | 5.34 | 5.24 | 5.24 | 5.37 | 5.21 | 10M |
| June 02, 2025 | 5.47 | 5.4 | 5.4 | 5.47 | 5.36 | 13.1M |
| May 30, 2025 | 5.34 | 5.5 | 5.5 | 5.57 | 5.32 | 22.83M |
| May 29, 2025 | 5.2 | 5.33 | 5.33 | 5.38 | 5.15 | 30.22M |
| May 28, 2025 | 5.46 | 5.51 | 5.51 | 5.51 | 5.4 | 15.55M |
| May 27, 2025 | 5.53 | 5.48 | 5.48 | 5.56 | 5.46 | 12.15M |
| May 23, 2025 | 5.71 | 5.65 | 5.65 | 5.74 | 5.59 | 21.48M |
| May 22, 2025 | 5.61 | 5.59 | 5.59 | 5.64 | 5.52 | 19.18M |