4.52
-0.03(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4.54 | 4.52 | 4.52 | 4.6 | 4.41 | 412,822 |
| September 05, 2025 | 4.35 | 4.55 | 4.55 | 4.57 | 4.33 | 391,248 |
| September 04, 2025 | 4.35 | 4.32 | 4.32 | 4.38 | 4.29 | 354,514 |
| September 03, 2025 | 4.41 | 4.35 | 4.35 | 4.54 | 4.35 | 466,100 |
| September 02, 2025 | 4.5 | 4.49 | 4.49 | 4.58 | 4.41 | 554,704 |
| August 29, 2025 | 4.55 | 4.55 | 4.55 | 4.61 | 4.45 | 481,566 |
| August 28, 2025 | 4.66 | 4.54 | 4.54 | 4.73 | 4.53 | 542,141 |
| August 27, 2025 | 4.68 | 4.61 | 4.61 | 4.73 | 4.53 | 544,895 |
| August 26, 2025 | 4.68 | 4.69 | 4.69 | 4.75 | 4.62 | 405,700 |
| August 25, 2025 | 4.8 | 4.67 | 4.67 | 4.81 | 4.65 | 597,333 |
| August 22, 2025 | 4.84 | 4.83 | 4.83 | 5.1 | 4.81 | 985,212 |
| August 21, 2025 | 4.87 | 4.84 | 4.84 | 5.07 | 4.77 | 494,033 |
| August 20, 2025 | 5.05 | 4.91 | 4.91 | 5.08 | 4.76 | 679,000 |
| August 19, 2025 | 4.93 | 5.03 | 5.03 | 5.41 | 4.88 | 2.12M |
| August 18, 2025 | 4.53 | 4.95 | 4.95 | 5.04 | 4.47 | 1.12M |
| August 15, 2025 | 4.62 | 4.57 | 4.57 | 4.67 | 4.55 | 463,380 |
| August 14, 2025 | 4.71 | 4.54 | 4.54 | 4.79 | 4.5 | 575,115 |
| August 13, 2025 | 4.77 | 4.79 | 4.79 | 5.04 | 4.56 | 1.12M |
| August 12, 2025 | 4.65 | 4.76 | 4.76 | 4.84 | 4.48 | 851,900 |
| August 11, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.25 | 1.13M |
| August 08, 2025 | 4.91 | 4.75 | 4.75 | 4.94 | 4.15 | 1.91M |
| August 07, 2025 | 5.68 | 5.51 | 5.51 | 5.74 | 5.44 | 534,736 |
| August 06, 2025 | 5.95 | 5.61 | 5.61 | 6.01 | 5.59 | 447,900 |
| August 05, 2025 | 6.11 | 5.96 | 5.96 | 6.15 | 5.89 | 598,500 |
| August 04, 2025 | 5.86 | 6.04 | 6.04 | 6.15 | 5.74 | 562,833 |
| August 01, 2025 | 5.8 | 5.86 | 5.86 | 5.96 | 5.7 | 553,929 |
| July 31, 2025 | 6.01 | 5.94 | 5.94 | 6.08 | 5.8 | 543,421 |
| July 30, 2025 | 6.1 | 6.09 | 6.09 | 6.35 | 5.99 | 686,024 |
| July 29, 2025 | 6.48 | 6.08 | 6.08 | 6.56 | 5.96 | 590,600 |
| July 28, 2025 | 5.98 | 6.49 | 6.49 | 6.6 | 5.89 | 674,700 |
| July 25, 2025 | 5.5 | 5.85 | 5.85 | 5.94 | 5.44 | 838,299 |
| July 24, 2025 | 5.66 | 5.51 | 5.51 | 5.77 | 5.51 | 664,000 |
| July 23, 2025 | 5.64 | 5.69 | 5.69 | 5.84 | 5.51 | 685,266 |
| July 22, 2025 | 5.17 | 5.51 | 5.51 | 5.6 | 5.16 | 654,100 |
| July 21, 2025 | 5.44 | 5.18 | 5.18 | 5.44 | 5.09 | 641,700 |
| July 18, 2025 | 5.59 | 5.37 | 5.37 | 5.63 | 5.35 | 482,200 |
| July 17, 2025 | 5.66 | 5.51 | 5.51 | 5.71 | 5.42 | 834,112 |
| July 16, 2025 | 5.58 | 5.66 | 5.66 | 5.68 | 5.37 | 783,396 |
| July 15, 2025 | 6.07 | 5.49 | 5.49 | 6.1 | 5.47 | 709,128 |
| July 14, 2025 | 5.89 | 6.05 | 6.05 | 6.14 | 5.72 | 537,518 |
| July 11, 2025 | 5.8 | 5.89 | 5.89 | 5.95 | 5.71 | 520,929 |
| July 10, 2025 | 5.89 | 5.86 | 5.86 | 6.14 | 5.83 | 604,649 |
| July 09, 2025 | 6.34 | 5.9 | 5.9 | 6.4 | 5.7 | 1.56M |
| July 08, 2025 | 6.35 | 6.54 | 6.54 | 6.66 | 6.35 | 603,787 |
| July 07, 2025 | 6.93 | 6.3 | 6.3 | 6.97 | 6.29 | 527,047 |
| July 03, 2025 | 6.85 | 6.98 | 6.98 | 7.03 | 6.83 | 383,527 |
| July 02, 2025 | 6.73 | 6.92 | 6.92 | 7.09 | 6.7 | 431,617 |
| July 01, 2025 | 6.61 | 6.69 | 6.69 | 6.94 | 6.49 | 465,591 |
| June 30, 2025 | 6.65 | 6.65 | 6.65 | 6.79 | 6.42 | 487,686 |
| June 27, 2025 | 6.69 | 6.65 | 6.65 | 6.85 | 6.43 | 1.42M |
| June 26, 2025 | 6.21 | 6.57 | 6.57 | 6.63 | 6.21 | 867,312 |
| June 25, 2025 | 5.9 | 6.2 | 6.2 | 6.3 | 5.71 | 615,830 |
| June 24, 2025 | 6.44 | 5.9 | 5.9 | 6.58 | 5.62 | 1.86M |
| June 23, 2025 | 6.1 | 6.3 | 6.3 | 6.3 | 5.98 | 711,950 |
| June 20, 2025 | 6.44 | 6.12 | 6.12 | 6.53 | 6.03 | 681,400 |
| June 18, 2025 | 6.16 | 6.38 | 6.38 | 6.76 | 5.98 | 1.16M |
| June 17, 2025 | 6.09 | 6.14 | 6.14 | 6.37 | 6.02 | 563,604 |
| June 16, 2025 | 6.41 | 6.17 | 6.17 | 6.46 | 6.07 | 662,726 |
| June 13, 2025 | 5.96 | 6.06 | 6.06 | 6.24 | 5.85 | 569,745 |
| June 12, 2025 | 6.58 | 6.19 | 6.19 | 6.6 | 6.08 | 731,511 |