4.48
-0.04(-0.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.52 | 4.48 | 4.48 | 4.57 | 4.43 | 1.11M |
| August 15, 2025 | 4.45 | 4.52 | 4.52 | 4.53 | 4.4 | 1.02M |
| August 14, 2025 | 4.47 | 4.44 | 4.44 | 4.49 | 4.33 | 985,700 |
| August 13, 2025 | 4.42 | 4.57 | 4.57 | 4.63 | 4.36 | 1.11M |
| August 12, 2025 | 4.32 | 4.36 | 4.36 | 4.5 | 4.31 | 884,536 |
| August 11, 2025 | 4.28 | 4.28 | 4.28 | 4.36 | 4.16 | 1.78M |
| August 08, 2025 | 4.4 | 4.3 | 4.3 | 4.49 | 4.25 | 1.54M |
| August 07, 2025 | 4.82 | 4.35 | 4.35 | 5 | 4.26 | 2.33M |
| August 06, 2025 | 5.05 | 5.08 | 5.08 | 5.09 | 4.98 | 728,836 |
| August 05, 2025 | 5.11 | 5.11 | 5.11 | 5.2 | 5.04 | 897,311 |
| August 04, 2025 | 5.09 | 5.1 | 5.1 | 5.19 | 4.98 | 934,410 |
| August 01, 2025 | 5 | 5.03 | 5.03 | 5.05 | 4.89 | 809,884 |
| July 31, 2025 | 5.23 | 5.07 | 5.07 | 5.27 | 5.04 | 932,670 |
| July 30, 2025 | 5.34 | 5.24 | 5.24 | 5.46 | 5.21 | 902,119 |
| July 29, 2025 | 5.49 | 5.25 | 5.25 | 5.49 | 5.22 | 681,046 |
| July 28, 2025 | 5.68 | 5.48 | 5.48 | 5.76 | 5.46 | 565,600 |
| July 25, 2025 | 5.75 | 5.65 | 5.65 | 5.77 | 5.63 | 841,603 |
| July 24, 2025 | 5.79 | 5.76 | 5.76 | 5.89 | 5.7 | 713,259 |
| July 23, 2025 | 5.84 | 5.85 | 5.85 | 5.92 | 5.66 | 596,414 |
| July 22, 2025 | 5.55 | 5.73 | 5.73 | 5.74 | 5.55 | 902,524 |
| July 21, 2025 | 5.47 | 5.52 | 5.52 | 5.98 | 5.47 | 1.13M |
| July 18, 2025 | 5.56 | 5.41 | 5.41 | 5.62 | 5.31 | 2.07M |
| July 17, 2025 | 5.43 | 5.49 | 5.49 | 5.59 | 5.4 | 1.28M |
| July 16, 2025 | 5.32 | 5.41 | 5.41 | 5.49 | 5.26 | 1.26M |
| July 15, 2025 | 5.57 | 5.3 | 5.3 | 5.58 | 5.2 | 1.15M |
| July 14, 2025 | 5.64 | 5.5 | 5.5 | 5.7 | 5.48 | 1.06M |
| July 11, 2025 | 6.01 | 5.65 | 5.65 | 6.06 | 5.58 | 1.25M |
| July 10, 2025 | 5.95 | 5.93 | 5.93 | 6.23 | 5.88 | 2.07M |
| July 09, 2025 | 5.38 | 5.93 | 5.93 | 5.95 | 5.38 | 2.61M |
| July 08, 2025 | 5.3 | 5.3 | 5.3 | 5.45 | 5.3 | 914,209 |
| July 07, 2025 | 5.38 | 5.27 | 5.27 | 5.43 | 5.2 | 769,800 |
| July 03, 2025 | 5.41 | 5.41 | 5.41 | 5.49 | 5.35 | 395,502 |
| July 02, 2025 | 5.09 | 5.43 | 5.43 | 5.44 | 5.01 | 1.31M |
| July 01, 2025 | 4.99 | 5.11 | 5.11 | 5.31 | 4.91 | 1.17M |
| June 30, 2025 | 5.18 | 5.04 | 5.04 | 5.27 | 5.04 | 927,400 |
| June 27, 2025 | 5.31 | 5.17 | 5.17 | 5.33 | 5.1 | 1.07M |
| June 26, 2025 | 5.23 | 5.31 | 5.31 | 5.35 | 5.15 | 772,900 |
| June 25, 2025 | 5.23 | 5.19 | 5.19 | 5.23 | 5 | 1.07M |
| June 24, 2025 | 5.13 | 5.27 | 5.27 | 5.32 | 5.07 | 971,425 |
| June 23, 2025 | 5.15 | 5.05 | 5.05 | 5.28 | 4.95 | 1.03M |
| June 20, 2025 | 5.25 | 5.23 | 5.23 | 5.31 | 5.1 | 2.95M |
| June 18, 2025 | 5.11 | 5.21 | 5.21 | 5.34 | 5.02 | 1.08M |
| June 17, 2025 | 5.16 | 5.1 | 5.1 | 5.27 | 5.05 | 835,887 |
| June 16, 2025 | 5.24 | 5.24 | 5.24 | 5.28 | 5.12 | 1.07M |
| June 13, 2025 | 5.04 | 5.22 | 5.22 | 5.24 | 5.01 | 893,000 |
| June 12, 2025 | 5.15 | 5.22 | 5.22 | 5.32 | 5.09 | 796,518 |
| June 11, 2025 | 5.51 | 5.25 | 5.25 | 5.51 | 5.24 | 963,146 |
| June 10, 2025 | 5.5 | 5.42 | 5.42 | 5.66 | 5.38 | 1.44M |
| June 09, 2025 | 5.56 | 5.43 | 5.43 | 5.56 | 5.35 | 1.08M |
| June 06, 2025 | 5.25 | 5.45 | 5.45 | 5.48 | 5.18 | 1.34M |
| June 05, 2025 | 5.26 | 5.15 | 5.15 | 5.29 | 5.08 | 1.17M |
| June 04, 2025 | 5.24 | 5.28 | 5.28 | 5.32 | 5.2 | 991,056 |
| June 03, 2025 | 5.07 | 5.23 | 5.23 | 5.3 | 4.97 | 1.23M |
| June 02, 2025 | 4.91 | 5.07 | 5.07 | 5.21 | 4.85 | 1.72M |
| May 30, 2025 | 5.09 | 4.94 | 4.94 | 5.09 | 4.72 | 2.41M |
| May 29, 2025 | 4.9 | 5.19 | 5.19 | 5.24 | 4.77 | 1.9M |
| May 28, 2025 | 4.71 | 4.76 | 4.76 | 4.77 | 4.63 | 1.22M |
| May 27, 2025 | 4.57 | 4.66 | 4.66 | 4.67 | 4.44 | 1.49M |
| May 23, 2025 | 4.47 | 4.5 | 4.5 | 4.61 | 4.37 | 1.38M |
| May 22, 2025 | 4.45 | 4.61 | 4.61 | 4.64 | 4.38 | 1.29M |