4.36
-0.2(-4.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.63 | 4.36 | 4.36 | 4.64 | 4.32 | 6.2M |
| September 04, 2025 | 4.74 | 4.56 | 4.56 | 4.76 | 4.49 | 6.06M |
| September 03, 2025 | 4.81 | 4.75 | 4.75 | 5.23 | 4.72 | 9.38M |
| September 02, 2025 | 4.49 | 4.76 | 4.77 | 4.93 | 4.48 | 9.85M |
| August 29, 2025 | 4.52 | 4.51 | 4.51 | 4.76 | 4.41 | 8.95M |
| August 28, 2025 | 4.59 | 4.55 | 4.55 | 4.83 | 4.5 | 10.23M |
| August 27, 2025 | 4.33 | 4.59 | 4.59 | 4.59 | 4.14 | 13.27M |
| August 26, 2025 | 4 | 4.25 | 4.25 | 4.28 | 3.98 | 9.3M |
| August 25, 2025 | 4.17 | 3.98 | 3.98 | 4.3 | 3.96 | 9.45M |
| August 22, 2025 | 3.65 | 4.18 | 4.18 | 4.21 | 3.62 | 24.06M |
| August 21, 2025 | 3.19 | 3.64 | 3.64 | 3.9 | 3.16 | 21.49M |
| August 20, 2025 | 3.13 | 3.22 | 3.22 | 3.25 | 2.94 | 8.41M |
| August 19, 2025 | 2.95 | 3.22 | 3.22 | 3.34 | 2.95 | 15.97M |
| August 18, 2025 | 2.9 | 2.95 | 2.95 | 2.95 | 2.62 | 20.96M |
| August 15, 2025 | 2.6 | 2.94 | 2.94 | 3.49 | 2.51 | 171.95M |
| August 14, 2025 | 1.9 | 1.85 | 1.85 | 1.95 | 1.8 | 4.13M |
| August 13, 2025 | 1.83 | 1.91 | 1.91 | 1.99 | 1.81 | 4.55M |
| August 12, 2025 | 1.74 | 1.8 | 1.8 | 1.81 | 1.72 | 2.25M |
| August 11, 2025 | 1.79 | 1.74 | 1.74 | 1.83 | 1.7 | 2.33M |
| August 08, 2025 | 1.84 | 1.78 | 1.78 | 1.88 | 1.77 | 1.92M |
| August 07, 2025 | 1.89 | 1.88 | 1.88 | 1.91 | 1.81 | 2.41M |
| August 06, 2025 | 1.95 | 1.83 | 1.83 | 2 | 1.82 | 3.6M |
| August 05, 2025 | 1.77 | 1.93 | 1.93 | 1.94 | 1.74 | 3.6M |
| August 04, 2025 | 1.7 | 1.76 | 1.76 | 1.79 | 1.7 | 2.3M |
| August 01, 2025 | 1.67 | 1.67 | 1.67 | 1.69 | 1.63 | 2.03M |
| July 31, 2025 | 1.72 | 1.71 | 1.71 | 1.76 | 1.67 | 1.83M |
| July 30, 2025 | 1.62 | 1.73 | 1.73 | 1.85 | 1.62 | 4.87M |
| July 29, 2025 | 1.59 | 1.57 | 1.57 | 1.7 | 1.57 | 3.12M |
| July 28, 2025 | 1.59 | 1.58 | 1.58 | 1.63 | 1.54 | 2.01M |
| July 25, 2025 | 1.59 | 1.57 | 1.57 | 1.64 | 1.55 | 2.83M |
| July 24, 2025 | 1.65 | 1.6 | 1.6 | 1.72 | 1.6 | 4.92M |
| July 23, 2025 | 1.59 | 1.66 | 1.66 | 1.7 | 1.54 | 3.8M |
| July 22, 2025 | 1.74 | 1.52 | 1.52 | 1.74 | 1.47 | 9.27M |
| July 21, 2025 | 1.78 | 1.83 | 1.83 | 1.92 | 1.76 | 1.8M |
| July 18, 2025 | 1.85 | 1.76 | 1.76 | 1.91 | 1.74 | 1.98M |
| July 17, 2025 | 1.85 | 1.82 | 1.82 | 1.92 | 1.82 | 1.66M |
| July 16, 2025 | 1.88 | 1.84 | 1.84 | 1.95 | 1.83 | 2.43M |
| July 15, 2025 | 1.96 | 1.85 | 1.85 | 1.97 | 1.84 | 1.57M |
| July 14, 2025 | 1.83 | 1.95 | 1.95 | 2.01 | 1.83 | 2.31M |
| July 11, 2025 | 1.89 | 1.83 | 1.83 | 1.92 | 1.81 | 1.35M |
| July 10, 2025 | 1.92 | 1.91 | 1.91 | 1.96 | 1.85 | 1.83M |
| July 09, 2025 | 1.75 | 1.9 | 1.9 | 2.04 | 1.73 | 9.43M |
| July 08, 2025 | 1.6 | 1.7 | 1.7 | 1.71 | 1.6 | 1.75M |
| July 07, 2025 | 1.61 | 1.59 | 1.59 | 1.63 | 1.56 | 1.18M |
| July 03, 2025 | 1.61 | 1.62 | 1.62 | 1.63 | 1.58 | 611,400 |
| July 02, 2025 | 1.45 | 1.61 | 1.61 | 1.7 | 1.45 | 3.91M |
| July 01, 2025 | 1.42 | 1.45 | 1.45 | 1.5 | 1.4 | 2.19M |
| June 30, 2025 | 1.44 | 1.42 | 1.42 | 1.45 | 1.4 | 1.23M |
| June 27, 2025 | 1.43 | 1.42 | 1.42 | 1.5 | 1.39 | 5.16M |
| June 26, 2025 | 1.43 | 1.43 | 1.43 | 1.44 | 1.4 | 1.45M |
| June 25, 2025 | 1.5 | 1.42 | 1.42 | 1.52 | 1.41 | 1.71M |
| June 24, 2025 | 1.5 | 1.5 | 1.5 | 1.55 | 1.48 | 1.7M |
| June 23, 2025 | 1.45 | 1.48 | 1.48 | 1.5 | 1.41 | 1.28M |
| June 20, 2025 | 1.49 | 1.45 | 1.45 | 1.5 | 1.41 | 2.11M |
| June 18, 2025 | 1.41 | 1.49 | 1.49 | 1.54 | 1.38 | 1.52M |
| June 17, 2025 | 1.55 | 1.42 | 1.42 | 1.56 | 1.42 | 2.34M |
| June 16, 2025 | 1.54 | 1.54 | 1.54 | 1.59 | 1.5 | 2.04M |
| June 13, 2025 | 1.49 | 1.52 | 1.52 | 1.55 | 1.47 | 1.25M |
| June 12, 2025 | 1.5 | 1.52 | 1.52 | 1.55 | 1.48 | 820,300 |
| June 11, 2025 | 1.58 | 1.5 | 1.5 | 1.59 | 1.5 | 1.23M |