4.73
-0.1(-2.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4.84 | 4.73 | 4.73 | 4.84 | 4.72 | 451,590 |
| September 11, 2025 | 4.76 | 4.83 | 4.83 | 4.85 | 4.76 | 709,944 |
| September 10, 2025 | 4.7 | 4.8 | 4.8 | 4.82 | 4.69 | 883,900 |
| September 09, 2025 | 4.75 | 4.71 | 4.71 | 4.88 | 4.71 | 912,783 |
| September 08, 2025 | 4.74 | 4.75 | 4.75 | 4.75 | 4.67 | 862,427 |
| September 05, 2025 | 4.73 | 4.69 | 4.69 | 4.76 | 4.61 | 1.05M |
| September 04, 2025 | 4.74 | 4.77 | 4.77 | 4.82 | 4.67 | 865,280 |
| September 03, 2025 | 4.72 | 4.72 | 4.72 | 4.84 | 4.67 | 1.11M |
| September 02, 2025 | 4.68 | 4.76 | 4.76 | 4.77 | 4.62 | 1.16M |
| August 29, 2025 | 4.73 | 4.7 | 4.7 | 4.78 | 4.66 | 785,702 |
| August 28, 2025 | 4.57 | 4.75 | 4.75 | 4.78 | 4.49 | 1.98M |
| August 27, 2025 | 4.45 | 4.51 | 4.51 | 4.58 | 4.44 | 1.32M |
| August 26, 2025 | 4.46 | 4.49 | 4.49 | 4.54 | 4.42 | 1.09M |
| August 25, 2025 | 4.48 | 4.49 | 4.49 | 4.51 | 4.38 | 768,443 |
| August 22, 2025 | 4.27 | 4.47 | 4.47 | 4.48 | 4.25 | 1.8M |
| August 21, 2025 | 4.1 | 4.25 | 4.25 | 4.28 | 4.1 | 1.17M |
| August 20, 2025 | 4.07 | 4.11 | 4.11 | 4.15 | 4.04 | 991,086 |
| August 19, 2025 | 4.17 | 4.06 | 4.06 | 4.22 | 4.03 | 1.51M |
| August 18, 2025 | 3.93 | 4.18 | 4.18 | 4.19 | 3.89 | 1.89M |
| August 15, 2025 | 3.97 | 3.92 | 3.92 | 4.08 | 3.88 | 2.56M |
| August 14, 2025 | 3.91 | 3.96 | 3.96 | 3.97 | 3.82 | 1.17M |
| August 13, 2025 | 3.97 | 3.92 | 3.92 | 3.97 | 3.84 | 1.43M |
| August 12, 2025 | 3.94 | 3.97 | 3.97 | 4.07 | 3.92 | 2.24M |
| August 11, 2025 | 3.95 | 3.92 | 3.92 | 4.04 | 3.87 | 1.38M |
| August 08, 2025 | 3.94 | 3.92 | 3.92 | 4.01 | 3.86 | 1.75M |
| August 07, 2025 | 3.96 | 3.89 | 3.89 | 4.04 | 3.86 | 2.36M |
| August 06, 2025 | 4.01 | 3.9 | 3.9 | 4.06 | 3.87 | 1.94M |
| August 05, 2025 | 3.99 | 4 | 4 | 4.13 | 3.95 | 2.02M |
| August 04, 2025 | 3.86 | 3.98 | 3.98 | 3.99 | 3.83 | 1.04M |
| August 01, 2025 | 4.07 | 3.86 | 3.86 | 4.12 | 3.85 | 2.76M |
| July 31, 2025 | 3.9 | 4.1 | 4.1 | 4.22 | 3.9 | 2.81M |
| July 30, 2025 | 4.09 | 3.91 | 3.91 | 4.54 | 3.8 | 5.9M |
| July 29, 2025 | 3.76 | 3.82 | 3.82 | 3.87 | 3.74 | 1.47M |
| July 28, 2025 | 3.74 | 3.76 | 3.76 | 3.78 | 3.64 | 1.11M |
| July 25, 2025 | 3.76 | 3.72 | 3.72 | 3.79 | 3.71 | 1.33M |
| July 24, 2025 | 3.68 | 3.76 | 3.76 | 3.79 | 3.64 | 1.4M |
| July 23, 2025 | 3.55 | 3.69 | 3.69 | 3.72 | 3.48 | 921,077 |
| July 22, 2025 | 3.39 | 3.51 | 3.51 | 3.56 | 3.37 | 1.11M |
| July 21, 2025 | 3.35 | 3.38 | 3.38 | 3.45 | 3.35 | 1.16M |
| July 18, 2025 | 3.41 | 3.33 | 3.33 | 3.44 | 3.28 | 2.22M |
| July 17, 2025 | 3.24 | 3.34 | 3.34 | 3.36 | 3.22 | 952,882 |
| July 16, 2025 | 3.32 | 3.23 | 3.23 | 3.35 | 3.17 | 779,800 |
| July 15, 2025 | 3.47 | 3.32 | 3.32 | 3.53 | 3.31 | 956,482 |
| July 14, 2025 | 3.55 | 3.47 | 3.47 | 3.6 | 3.44 | 1.16M |
| July 11, 2025 | 3.63 | 3.58 | 3.58 | 3.63 | 3.53 | 1M |
| July 10, 2025 | 3.5 | 3.62 | 3.62 | 3.65 | 3.46 | 1.58M |
| July 09, 2025 | 3.52 | 3.54 | 3.54 | 3.57 | 3.43 | 1.1M |
| July 08, 2025 | 3.27 | 3.51 | 3.51 | 3.6 | 3.25 | 1.84M |
| July 07, 2025 | 3.35 | 3.24 | 3.24 | 3.44 | 3.19 | 1.97M |
| July 03, 2025 | 3.43 | 3.4 | 3.4 | 3.5 | 3.34 | 1.06M |
| July 02, 2025 | 3.44 | 3.4 | 3.4 | 3.45 | 3.27 | 2.78M |
| July 01, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.2 | 2.4M |
| June 30, 2025 | 3.52 | 3.36 | 3.36 | 3.54 | 3.35 | 1.09M |
| June 27, 2025 | 3.47 | 3.53 | 3.53 | 3.54 | 3.39 | 6.49M |
| June 26, 2025 | 3.31 | 3.46 | 3.46 | 3.47 | 3.25 | 1.51M |
| June 25, 2025 | 3.43 | 3.32 | 3.32 | 3.47 | 3.31 | 1.14M |
| June 24, 2025 | 3.38 | 3.45 | 3.45 | 3.47 | 3.34 | 991,241 |
| June 23, 2025 | 3.73 | 3.41 | 3.41 | 3.75 | 3.4 | 1.86M |
| June 20, 2025 | 3.81 | 3.67 | 3.67 | 3.82 | 3.62 | 1.81M |
| June 18, 2025 | 3.9 | 3.74 | 3.74 | 3.93 | 3.71 | 1.28M |