4.98
+0.08(+1.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 5 | 4.98 | 4.98 | 5.07 | 4.88 | 805,493 |
| September 11, 2025 | 4.64 | 4.9 | 4.9 | 4.94 | 4.64 | 773,100 |
| September 10, 2025 | 4.75 | 4.63 | 4.63 | 4.81 | 4.59 | 521,490 |
| September 09, 2025 | 4.75 | 4.71 | 4.71 | 4.79 | 4.67 | 322,961 |
| September 08, 2025 | 4.81 | 4.76 | 4.76 | 4.88 | 4.7 | 346,780 |
| September 05, 2025 | 4.76 | 4.81 | 4.81 | 4.84 | 4.65 | 559,437 |
| September 04, 2025 | 4.75 | 4.72 | 4.72 | 4.8 | 4.68 | 274,487 |
| September 03, 2025 | 4.94 | 4.76 | 4.76 | 4.98 | 4.71 | 707,482 |
| September 02, 2025 | 5.03 | 4.96 | 4.96 | 5.13 | 4.8 | 922,816 |
| August 29, 2025 | 5.13 | 4.94 | 4.94 | 5.13 | 4.91 | 403,641 |
| August 28, 2025 | 4.86 | 5.13 | 5.13 | 5.3 | 4.78 | 1.14M |
| August 27, 2025 | 4.93 | 4.88 | 4.88 | 4.99 | 4.85 | 632,349 |
| August 26, 2025 | 5.01 | 4.94 | 4.94 | 5.19 | 4.88 | 792,400 |
| August 25, 2025 | 5.03 | 5.1 | 5.1 | 5.14 | 4.91 | 793,235 |
| August 22, 2025 | 4.88 | 5 | 5 | 5.05 | 4.8 | 737,494 |
| August 21, 2025 | 4.56 | 4.93 | 4.95 | 5.06 | 4.51 | 988,078 |
| August 20, 2025 | 4.58 | 4.59 | 4.59 | 4.64 | 4.35 | 762,472 |
| August 19, 2025 | 5 | 4.58 | 4.58 | 5 | 4.57 | 756,740 |
| August 18, 2025 | 4.8 | 4.94 | 4.94 | 4.95 | 4.66 | 627,812 |
| August 15, 2025 | 5.09 | 4.93 | 4.93 | 5.09 | 4.89 | 704,271 |
| August 14, 2025 | 5.23 | 5.17 | 5.17 | 5.27 | 5 | 739,733 |
| August 13, 2025 | 5.39 | 5.4 | 5.4 | 5.46 | 4.9 | 1.74M |
| August 12, 2025 | 5.45 | 5.58 | 5.58 | 5.95 | 5.17 | 22.26M |
| August 11, 2025 | 4.94 | 4.8 | 4.8 | 5.04 | 4.72 | 620,000 |
| August 08, 2025 | 5.15 | 5.04 | 5.04 | 5.2 | 4.9 | 709,894 |
| August 07, 2025 | 5.1 | 5.13 | 5.13 | 5.13 | 4.96 | 712,922 |
| August 06, 2025 | 5.06 | 4.93 | 4.93 | 5.16 | 4.86 | 605,600 |
| August 05, 2025 | 5.1 | 5.16 | 5.16 | 5.33 | 4.92 | 1.38M |
| August 04, 2025 | 4.45 | 4.87 | 4.87 | 4.96 | 4.4 | 809,100 |
| August 01, 2025 | 4.31 | 4.39 | 4.39 | 4.44 | 4.23 | 839,869 |
| July 31, 2025 | 4.83 | 4.69 | 4.69 | 4.9 | 4.63 | 605,269 |
| July 30, 2025 | 4.91 | 4.83 | 4.83 | 5 | 4.73 | 514,100 |
| July 29, 2025 | 5.08 | 4.93 | 4.93 | 5.17 | 4.82 | 1.22M |
| July 28, 2025 | 5.48 | 5.25 | 5.25 | 5.58 | 5.14 | 1.13M |
| July 25, 2025 | 5.97 | 5.67 | 5.67 | 6.02 | 5.49 | 1.47M |
| July 24, 2025 | 5.9 | 6.01 | 6.01 | 6.33 | 5.8 | 2.22M |
| July 23, 2025 | 5.49 | 5.69 | 5.69 | 5.72 | 5.41 | 914,547 |
| July 22, 2025 | 5.65 | 5.49 | 5.49 | 5.65 | 5.2 | 1.07M |
| July 21, 2025 | 6.25 | 5.4 | 5.4 | 6.28 | 5.21 | 2.27M |
| July 18, 2025 | 6.53 | 5.83 | 5.83 | 6.54 | 5.74 | 2.22M |
| July 17, 2025 | 6.11 | 6.48 | 6.48 | 7.03 | 6.04 | 4.39M |
| July 16, 2025 | 5.83 | 6 | 6 | 6.22 | 5.27 | 3.36M |
| July 15, 2025 | 6.5 | 5.97 | 5.97 | 6.6 | 5.88 | 3.87M |
| July 14, 2025 | 5.29 | 6.19 | 6.19 | 6.24 | 5.03 | 5.87M |
| July 11, 2025 | 4.6 | 5.03 | 5.03 | 5.05 | 4.5 | 4.39M |
| July 10, 2025 | 4.01 | 4.21 | 4.21 | 4.35 | 4.01 | 1.87M |
| July 09, 2025 | 3.85 | 3.89 | 3.89 | 3.98 | 3.68 | 896,825 |
| July 08, 2025 | 3.43 | 3.77 | 3.77 | 3.77 | 3.42 | 1.39M |
| July 07, 2025 | 3.43 | 3.28 | 3.28 | 3.43 | 3.23 | 486,830 |
| July 03, 2025 | 3.56 | 3.46 | 3.46 | 3.6 | 3.41 | 334,796 |
| July 02, 2025 | 3.45 | 3.48 | 3.48 | 3.55 | 3.33 | 700,035 |
| July 01, 2025 | 3.71 | 3.49 | 3.49 | 3.71 | 3.48 | 604,680 |
| June 30, 2025 | 3.5 | 3.67 | 3.67 | 3.74 | 3.45 | 695,140 |
| June 27, 2025 | 3.75 | 3.45 | 3.45 | 3.75 | 3.37 | 872,591 |
| June 26, 2025 | 3.94 | 3.75 | 3.75 | 3.94 | 3.67 | 783,832 |
| June 25, 2025 | 4.01 | 3.93 | 3.93 | 4.12 | 3.82 | 1.22M |
| June 24, 2025 | 4.05 | 3.86 | 3.86 | 4.09 | 3.8 | 1.04M |
| June 23, 2025 | 3.94 | 3.77 | 3.77 | 4.08 | 3.73 | 899,500 |
| June 20, 2025 | 4.2 | 3.95 | 3.95 | 4.4 | 3.83 | 1.06M |
| June 18, 2025 | 4.8 | 4.32 | 4.32 | 4.8 | 4.13 | 1.71M |