4.82
-0.1(-2.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5 | 4.92 | 4.92 | 5.03 | 4.59 | 17.31M |
| August 14, 2025 | 5.34 | 5.41 | 5.41 | 5.43 | 5.2 | 8.76M |
| August 13, 2025 | 5.37 | 5.44 | 5.44 | 5.63 | 5.25 | 6.05M |
| August 12, 2025 | 5.33 | 5.31 | 5.31 | 5.39 | 5.24 | 4.68M |
| August 11, 2025 | 5.52 | 5.35 | 5.35 | 5.56 | 5.23 | 7.64M |
| August 08, 2025 | 5.55 | 5.62 | 5.62 | 5.69 | 5.47 | 5.64M |
| August 07, 2025 | 5.23 | 5.52 | 5.52 | 5.61 | 5.22 | 7.17M |
| August 06, 2025 | 5.23 | 5.25 | 5.25 | 5.48 | 5.11 | 8.25M |
| August 05, 2025 | 5.68 | 5.19 | 5.19 | 5.73 | 5.18 | 14.93M |
| August 04, 2025 | 6.69 | 5.65 | 5.65 | 6.69 | 5.28 | 33.08M |
| August 01, 2025 | 5.75 | 5.87 | 5.87 | 5.99 | 5.47 | 16.69M |
| July 31, 2025 | 6.15 | 5.94 | 5.94 | 6.15 | 5.66 | 12.36M |
| July 30, 2025 | 6.43 | 6.11 | 6.11 | 6.49 | 5.96 | 12.99M |
| July 29, 2025 | 7.42 | 6.61 | 6.61 | 7.42 | 6.59 | 11.39M |
| July 28, 2025 | 7.8 | 7.45 | 7.45 | 7.83 | 7.4 | 6.56M |
| July 25, 2025 | 7.9 | 7.79 | 7.79 | 7.99 | 7.67 | 7.31M |
| July 24, 2025 | 7.61 | 8.1 | 8.1 | 8.63 | 7.59 | 16.06M |
| July 23, 2025 | 7.3 | 7.63 | 7.63 | 7.68 | 7.21 | 8.02M |
| July 22, 2025 | 7.01 | 7.23 | 7.23 | 7.32 | 6.76 | 6.84M |
| July 21, 2025 | 7.8 | 7.06 | 7.06 | 8.1 | 7 | 15.15M |
| July 18, 2025 | 7.8 | 7.64 | 7.64 | 7.86 | 7.51 | 10.14M |
| July 17, 2025 | 7.61 | 7.9 | 7.9 | 8.19 | 7.42 | 12.86M |
| July 16, 2025 | 7.6 | 7.68 | 7.68 | 7.69 | 7.19 | 10.54M |
| July 15, 2025 | 7.46 | 7.57 | 7.57 | 7.85 | 7.12 | 17.63M |
| July 14, 2025 | 6.52 | 7.28 | 7.28 | 7.3 | 6.33 | 13.76M |
| July 11, 2025 | 6.75 | 6.57 | 6.57 | 6.93 | 6.5 | 8M |
| July 10, 2025 | 6.75 | 6.85 | 6.85 | 7.25 | 6.6 | 17.74M |
| July 09, 2025 | 6.54 | 6.27 | 6.27 | 6.7 | 6.27 | 6.84M |
| July 08, 2025 | 6.66 | 6.56 | 6.56 | 6.76 | 6.29 | 8.17M |
| July 07, 2025 | 6.92 | 6.65 | 6.65 | 7 | 6.54 | 10.17M |
| July 03, 2025 | 6.66 | 7.14 | 7.14 | 7.35 | 6.59 | 19.11M |
| July 02, 2025 | 5.93 | 6.38 | 6.38 | 6.45 | 5.83 | 13.65M |
| July 01, 2025 | 6.5 | 5.94 | 5.94 | 6.54 | 5.85 | 11.94M |
| June 30, 2025 | 6.89 | 6.6 | 6.6 | 6.9 | 6.45 | 8.93M |
| June 27, 2025 | 6.97 | 6.81 | 6.81 | 7.15 | 6.71 | 9.3M |
| June 26, 2025 | 7.88 | 7.18 | 7.18 | 7.91 | 7.15 | 15.28M |
| June 25, 2025 | 7.31 | 7.49 | 7.49 | 8.12 | 7.24 | 28.04M |
| June 24, 2025 | 6.72 | 6.61 | 6.61 | 6.88 | 6.31 | 8.57M |
| June 23, 2025 | 6.6 | 6.56 | 6.56 | 6.74 | 6.25 | 8.77M |
| June 20, 2025 | 7.25 | 6.56 | 6.56 | 7.4 | 6.48 | 20.89M |
| June 18, 2025 | 6.07 | 6.75 | 6.75 | 7.3 | 5.91 | 47.18M |
| June 17, 2025 | 5.5 | 5.44 | 5.44 | 5.81 | 5.3 | 13.57M |
| June 16, 2025 | 4.63 | 5.59 | 5.59 | 5.66 | 4.59 | 23.78M |
| June 13, 2025 | 4.63 | 4.34 | 4.34 | 4.74 | 4.33 | 6.71M |
| June 12, 2025 | 4.3 | 4.8 | 4.8 | 4.93 | 4.27 | 11.97M |
| June 11, 2025 | 4.2 | 4.34 | 4.34 | 4.41 | 3.95 | 6.41M |
| June 10, 2025 | 4.38 | 4.24 | 4.24 | 4.38 | 4.1 | 4.22M |
| June 09, 2025 | 4.14 | 4.37 | 4.37 | 4.42 | 4 | 5.9M |
| June 06, 2025 | 4.14 | 4.1 | 4.1 | 4.23 | 4.06 | 2.61M |
| June 05, 2025 | 4.23 | 4.08 | 4.08 | 4.25 | 3.98 | 5.1M |
| June 04, 2025 | 4.22 | 4.24 | 4.24 | 4.34 | 4.16 | 4.67M |
| June 03, 2025 | 4 | 4.21 | 4.21 | 4.26 | 3.94 | 4.8M |
| June 02, 2025 | 4.56 | 3.98 | 3.98 | 4.59 | 3.93 | 9.15M |
| May 30, 2025 | 4.35 | 4.47 | 4.47 | 4.5 | 4.17 | 7.22M |
| May 29, 2025 | 4.8 | 4.36 | 4.36 | 5.02 | 4.31 | 8.51M |
| May 28, 2025 | 4.72 | 4.72 | 4.72 | 5.09 | 4.46 | 9.95M |
| May 27, 2025 | 4.8 | 4.7 | 4.7 | 5.16 | 4.34 | 20.84M |
| May 23, 2025 | 4.26 | 4.58 | 4.58 | 4.75 | 4.12 | 9.91M |
| May 22, 2025 | 4.35 | 4.3 | 4.3 | 4.42 | 4.26 | 4.69M |
| May 21, 2025 | 4.48 | 4.39 | 4.39 | 4.84 | 4.21 | 11.6M |
