4.89
-0.24(-4.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 5.24 | 4.89 | 4.89 | 5.34 | 4.82 | 67.89M |
| July 10, 2025 | 4.93 | 5.13 | 5.13 | 5.16 | 4.87 | 63.48M |
| July 09, 2025 | 4.97 | 4.93 | 4.93 | 5 | 4.73 | 44M |
| July 08, 2025 | 4.95 | 4.82 | 4.82 | 5.18 | 4.79 | 30.67M |
| July 07, 2025 | 4.99 | 4.8 | 4.8 | 5.03 | 4.52 | 62.65M |
| July 03, 2025 | 5.1 | 5.26 | 5.26 | 5.47 | 5.01 | 53.23M |
| July 02, 2025 | 4.53 | 5.04 | 5.04 | 5.07 | 4.53 | 90.05M |
| July 01, 2025 | 4.27 | 4.44 | 4.44 | 4.68 | 4.24 | 72.07M |
| June 30, 2025 | 4.29 | 4.38 | 4.38 | 4.6 | 4.23 | 52.73M |
| June 27, 2025 | 4.39 | 4.22 | 4.22 | 4.41 | 4.13 | 55.55M |
| June 26, 2025 | 3.77 | 4.39 | 4.39 | 4.53 | 3.7 | 87.55M |
| June 25, 2025 | 3.93 | 3.8 | 3.8 | 4.14 | 3.79 | 48.37M |
| June 24, 2025 | 3.66 | 3.84 | 3.84 | 3.94 | 3.63 | 43.69M |
| June 23, 2025 | 3.61 | 3.57 | 3.57 | 3.67 | 3.4 | 41.5M |
| June 20, 2025 | 3.97 | 3.74 | 3.74 | 4.01 | 3.7 | 47.7M |
| June 18, 2025 | 3.93 | 3.84 | 3.84 | 4.05 | 3.82 | 37.88M |
| June 17, 2025 | 4.19 | 3.95 | 3.95 | 4.23 | 3.88 | 41.65M |
| June 16, 2025 | 4.14 | 4.33 | 4.33 | 4.4 | 4.06 | 36.86M |
| June 13, 2025 | 4.13 | 4.02 | 4.02 | 4.27 | 3.97 | 41.39M |
| June 12, 2025 | 4.36 | 4.26 | 4.26 | 4.47 | 4.24 | 29.97M |
| June 11, 2025 | 4.54 | 4.41 | 4.41 | 4.57 | 4.3 | 45.89M |
| June 10, 2025 | 4.58 | 4.52 | 4.52 | 4.63 | 4.4 | 35.11M |
| June 09, 2025 | 4.53 | 4.53 | 4.53 | 4.65 | 4.33 | 53.12M |
| June 06, 2025 | 3.96 | 4.35 | 4.35 | 4.52 | 3.9 | 47.23M |
| June 05, 2025 | 4.3 | 3.83 | 3.83 | 4.32 | 3.79 | 79.91M |
| June 04, 2025 | 3.74 | 4.24 | 4.24 | 4.34 | 3.67 | 58.36M |
| June 03, 2025 | 3.66 | 3.78 | 3.78 | 3.8 | 3.57 | 43.45M |
| June 02, 2025 | 3.48 | 3.61 | 3.61 | 3.66 | 3.48 | 32.9M |
| May 30, 2025 | 3.54 | 3.53 | 3.53 | 3.65 | 3.45 | 34.92M |
| May 29, 2025 | 3.84 | 3.64 | 3.64 | 3.85 | 3.61 | 32.2M |
| May 28, 2025 | 3.96 | 3.79 | 3.79 | 3.96 | 3.7 | 34M |
| May 27, 2025 | 4.05 | 3.94 | 3.94 | 4.09 | 3.82 | 40.08M |
| May 23, 2025 | 3.89 | 3.93 | 3.93 | 4.06 | 3.82 | 42.57M |
| May 22, 2025 | 4.1 | 4.09 | 4.09 | 4.18 | 3.9 | 64.07M |
| May 21, 2025 | 3.85 | 3.91 | 3.91 | 4.2 | 3.73 | 71.93M |
| May 20, 2025 | 3.95 | 3.92 | 3.92 | 4.03 | 3.78 | 45.74M |
| May 19, 2025 | 3.69 | 4 | 4 | 4.03 | 3.6 | 49.71M |
| May 16, 2025 | 3.54 | 3.89 | 3.89 | 3.93 | 3.54 | 37.8M |
| May 15, 2025 | 3.58 | 3.52 | 3.52 | 3.61 | 3.31 | 30.19M |
| May 14, 2025 | 3.8 | 3.66 | 3.66 | 3.82 | 3.55 | 32.45M |
| May 13, 2025 | 3.65 | 3.82 | 3.82 | 3.84 | 3.62 | 34.93M |
| May 12, 2025 | 3.15 | 3.48 | 3.48 | 3.64 | 3.09 | 42.77M |
| May 09, 2025 | 3.01 | 3.01 | 3.01 | 3.4 | 2.89 | 40.54M |
| May 08, 2025 | 3.2 | 3.3 | 3.3 | 3.41 | 3.12 | 37.45M |
| May 07, 2025 | 3.1 | 3.05 | 3.05 | 3.13 | 2.98 | 27.04M |
| May 06, 2025 | 2.89 | 3.12 | 3.12 | 3.14 | 2.89 | 29.23M |
| May 05, 2025 | 3.08 | 2.99 | 2.99 | 3.09 | 2.89 | 27.19M |
| May 02, 2025 | 3.29 | 3.21 | 3.21 | 3.35 | 3.18 | 33.08M |
| May 01, 2025 | 2.93 | 3.24 | 3.24 | 3.29 | 2.91 | 48.99M |
| April 30, 2025 | 2.81 | 2.78 | 2.78 | 2.84 | 2.67 | 25.39M |
| April 29, 2025 | 3 | 2.92 | 2.92 | 3.07 | 2.89 | 30.2M |
| April 28, 2025 | 3.03 | 3.02 | 3.02 | 3.19 | 2.86 | 48.73M |
| April 25, 2025 | 3.1 | 3 | 3 | 3.13 | 2.97 | 38.65M |
| April 24, 2025 | 2.77 | 3.04 | 3.04 | 3.07 | 2.73 | 42.17M |
| April 23, 2025 | 2.82 | 2.79 | 2.79 | 2.92 | 2.65 | 49.39M |
| April 22, 2025 | 2.32 | 2.65 | 2.65 | 2.72 | 2.31 | 59.2M |
| April 21, 2025 | 2.36 | 2.25 | 2.25 | 2.48 | 2.24 | 30.86M |
| April 17, 2025 | 2.3 | 2.35 | 2.35 | 2.37 | 2.23 | 14.2M |
| April 16, 2025 | 2.22 | 2.3 | 2.3 | 2.36 | 2.19 | 17.5M |
| April 15, 2025 | 2.49 | 2.29 | 2.29 | 2.51 | 2.21 | 28.81M |