4.27
+0.035(+0.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 4.24 | 4.23 | 4.23 | 4.29 | 4.19 | 1.33M |
| September 12, 2025 | 4.25 | 4.19 | 4.19 | 4.25 | 4.13 | 1.35M |
| September 11, 2025 | 4.13 | 4.25 | 4.25 | 4.28 | 4.12 | 2.38M |
| September 10, 2025 | 4.31 | 4.11 | 4.11 | 4.33 | 4.09 | 2.38M |
| September 09, 2025 | 4.33 | 4.31 | 4.31 | 4.47 | 4.3 | 2.29M |
| September 08, 2025 | 4.28 | 4.38 | 4.38 | 4.43 | 4.25 | 4.37M |
| September 05, 2025 | 4.31 | 4.29 | 4.29 | 4.42 | 4.23 | 1.22M |
| September 04, 2025 | 4.26 | 4.26 | 4.26 | 4.32 | 4.19 | 2.16M |
| September 03, 2025 | 4.29 | 4.23 | 4.23 | 4.39 | 4.21 | 2.02M |
| September 02, 2025 | 4.2 | 4.27 | 4.27 | 4.34 | 4.2 | 2.63M |
| August 29, 2025 | 4.25 | 4.26 | 4.26 | 4.29 | 4.18 | 1.48M |
| August 28, 2025 | 4.22 | 4.24 | 4.24 | 4.26 | 4.19 | 1.44M |
| August 27, 2025 | 4.08 | 4.22 | 4.22 | 4.28 | 4.06 | 3.76M |
| August 26, 2025 | 4 | 4.09 | 4.09 | 4.13 | 4 | 1.73M |
| August 25, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.98 | 1.53M |
| August 22, 2025 | 3.73 | 4.02 | 4.02 | 4.04 | 3.72 | 3.8M |
| August 21, 2025 | 3.81 | 3.71 | 3.71 | 3.85 | 3.7 | 1.84M |
| August 20, 2025 | 3.76 | 3.85 | 3.85 | 3.9 | 3.75 | 1.72M |
| August 19, 2025 | 3.77 | 3.78 | 3.78 | 3.85 | 3.75 | 1.41M |
| August 18, 2025 | 3.82 | 3.78 | 3.78 | 3.87 | 3.75 | 1.34M |
| August 15, 2025 | 3.86 | 3.82 | 3.82 | 3.88 | 3.81 | 1.49M |
| August 14, 2025 | 3.87 | 3.86 | 3.86 | 3.87 | 3.8 | 2.07M |
| August 13, 2025 | 3.87 | 3.92 | 3.92 | 3.95 | 3.83 | 2.84M |
| August 12, 2025 | 3.82 | 3.84 | 3.84 | 3.92 | 3.81 | 2.74M |
| August 11, 2025 | 4.05 | 3.78 | 3.78 | 4.1 | 3.77 | 3.64M |
| August 08, 2025 | 4.16 | 4.07 | 4.07 | 4.21 | 4.05 | 2.44M |
| August 07, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.14 | 1.98M |
| August 06, 2025 | 4.19 | 4.22 | 4.22 | 4.27 | 4.12 | 3.56M |
| August 05, 2025 | 4.17 | 4.18 | 4.18 | 4.2 | 4.12 | 1.08M |
| August 04, 2025 | 4.2 | 4.18 | 4.18 | 4.2 | 4.13 | 1.68M |
| August 01, 2025 | 4.17 | 4.16 | 4.16 | 4.23 | 4.1 | 1.86M |
| July 31, 2025 | 4.26 | 4.21 | 4.21 | 4.29 | 4.18 | 1.77M |
| July 30, 2025 | 4.48 | 4.3 | 4.3 | 4.53 | 4.27 | 1.86M |
| July 29, 2025 | 4.37 | 4.46 | 4.46 | 4.5 | 4.35 | 2.14M |
| July 28, 2025 | 4.49 | 4.37 | 4.37 | 4.5 | 4.36 | 1.07M |
| July 25, 2025 | 4.46 | 4.47 | 4.47 | 4.5 | 4.38 | 1.2M |
| July 24, 2025 | 4.44 | 4.45 | 4.45 | 4.58 | 4.44 | 1.75M |
| July 23, 2025 | 4.4 | 4.46 | 4.46 | 4.52 | 4.4 | 1.95M |
| July 22, 2025 | 4.22 | 4.37 | 4.37 | 4.38 | 4.21 | 1.93M |
| July 21, 2025 | 4.21 | 4.22 | 4.22 | 4.27 | 4.17 | 1.56M |
| July 18, 2025 | 4.28 | 4.21 | 4.21 | 4.32 | 4.18 | 1.58M |
| July 17, 2025 | 4.28 | 4.28 | 4.28 | 4.34 | 4.26 | 1.63M |
| July 16, 2025 | 4.24 | 4.31 | 4.31 | 4.34 | 4.2 | 1.6M |
| July 15, 2025 | 4.36 | 4.22 | 4.22 | 4.4 | 4.22 | 1.63M |
| July 14, 2025 | 4.41 | 4.35 | 4.35 | 4.46 | 4.33 | 1.71M |
| July 11, 2025 | 4.52 | 4.44 | 4.44 | 4.58 | 4.43 | 1.66M |
| July 10, 2025 | 4.51 | 4.59 | 4.59 | 4.67 | 4.5 | 3.31M |
| July 09, 2025 | 4.65 | 4.51 | 4.51 | 4.69 | 4.39 | 4.27M |
| July 08, 2025 | 4.54 | 4.62 | 4.62 | 4.73 | 4.53 | 1.57M |
| July 07, 2025 | 4.6 | 4.55 | 4.55 | 4.65 | 4.52 | 1.8M |
| July 03, 2025 | 4.6 | 4.66 | 4.66 | 4.75 | 4.6 | 1.46M |
| July 02, 2025 | 4.58 | 4.6 | 4.6 | 4.62 | 4.54 | 1.52M |
| July 01, 2025 | 4.35 | 4.57 | 4.57 | 4.68 | 4.34 | 2.42M |
| June 30, 2025 | 4.42 | 4.37 | 4.37 | 4.5 | 4.32 | 1.93M |
| June 27, 2025 | 4.6 | 4.5 | 4.5 | 4.63 | 4.47 | 2.43M |
| June 26, 2025 | 4.52 | 4.57 | 4.57 | 4.6 | 4.49 | 1.48M |
| June 25, 2025 | 4.49 | 4.47 | 4.47 | 4.56 | 4.46 | 1.98M |
| June 24, 2025 | 4.54 | 4.52 | 4.52 | 4.57 | 4.47 | 1.22M |
| June 23, 2025 | 4.42 | 4.5 | 4.5 | 4.51 | 4.38 | 1.22M |
| June 20, 2025 | 4.49 | 4.43 | 4.43 | 4.57 | 4.43 | 3.18M |