4.72
+0.1562(+3.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.64 | 4.72 | 4.72 | 4.73 | 4.6 | 2,775 |
| September 25, 2025 | 5.25 | 4.57 | 4.57 | 5.37 | 4.57 | 51,666 |
| September 24, 2025 | 5.48 | 5.54 | 5.54 | 5.73 | 5.46 | 6,783 |
| September 23, 2025 | 5.6 | 5.59 | 5.59 | 5.83 | 5.57 | 779 |
| September 22, 2025 | 5.89 | 5.68 | 5.68 | 5.89 | 5.66 | 4,720 |
| September 19, 2025 | 5.5 | 5.65 | 5.65 | 5.67 | 5.5 | 883 |
| September 18, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.63 | 121 |
| September 17, 2025 | 5.59 | 5.79 | 5.79 | 5.79 | 5.59 | 522 |
| September 16, 2025 | 5.51 | 5.33 | 5.33 | 5.52 | 5.27 | 1,644 |
| September 15, 2025 | 5.55 | 5.6 | 5.6 | 5.67 | 5.51 | 294 |
| September 12, 2025 | 5.74 | 5.56 | 5.56 | 5.74 | 5.56 | 2,307 |
| September 11, 2025 | 5.74 | 5.86 | 5.86 | 5.88 | 5.74 | 2,335 |
| September 10, 2025 | 5.79 | 5.77 | 5.77 | 5.79 | 5.77 | 1,350 |
| September 09, 2025 | 5.64 | 5.74 | 5.74 | 5.79 | 5.64 | 268 |
| September 08, 2025 | 5.68 | 5.62 | 5.62 | 5.69 | 5.57 | 163 |
| September 05, 2025 | 5.66 | 5.61 | 5.61 | 5.74 | 5.61 | 802 |
| September 04, 2025 | 5.44 | 5.57 | 5.57 | 5.57 | 5.44 | 4,177 |
| September 02, 2025 | 5.1 | 5.19 | 5.19 | 5.19 | 4.97 | 6,455 |
| August 29, 2025 | 5.44 | 5.3 | 5.3 | 5.44 | 5.3 | 300 |
| August 28, 2025 | 5.49 | 5.49 | 5.49 | 5.53 | 5.46 | 635 |
| August 27, 2025 | 5.37 | 5.41 | 5.41 | 5.41 | 5.37 | 225 |
| August 26, 2025 | 5.18 | 5.25 | 5.25 | 5.25 | 5.18 | 1,402 |
| August 22, 2025 | 5.25 | 5.26 | 5.26 | 5.26 | 5.25 | 240 |
| August 21, 2025 | 5.03 | 4.87 | 4.87 | 5.05 | 4.87 | 508 |
| August 20, 2025 | 5.2 | 5 | 5 | 5.24 | 5 | 2,615 |
| August 19, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5.05 | 2,625 |
| August 18, 2025 | 4.9 | 5.01 | 5.01 | 5.01 | 4.9 | 152 |
| August 15, 2025 | 4.84 | 4.98 | 4.98 | 4.98 | 4.84 | 618 |
| August 14, 2025 | 4.87 | 4.8 | 4.8 | 4.9 | 4.8 | 2,441 |
| August 13, 2025 | 5 | 4.99 | 4.99 | 5.04 | 4.96 | 3,688 |
| August 12, 2025 | 4.55 | 4.83 | 4.83 | 4.87 | 4.55 | 2,836 |
| August 11, 2025 | 4.44 | 4.48 | 4.48 | 4.48 | 4.44 | 216 |
| August 08, 2025 | 4.48 | 4.47 | 4.47 | 4.55 | 4.41 | 2,334 |
| August 07, 2025 | 4.9 | 4.71 | 4.71 | 4.9 | 4.6 | 340 |
| August 06, 2025 | 4.7 | 4.76 | 4.76 | 4.76 | 4.7 | 156 |
| August 05, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.59 | 4,211 |
| August 04, 2025 | 4.58 | 4.67 | 4.67 | 4.67 | 4.53 | 1,056 |
| August 01, 2025 | 4.62 | 4.46 | 4.46 | 4.62 | 4.39 | 1,301 |
| July 31, 2025 | 4.92 | 4.85 | 4.85 | 4.96 | 4.79 | 2,114 |
| July 30, 2025 | 4.95 | 4.92 | 4.92 | 4.95 | 4.92 | 1,480 |
| July 29, 2025 | 5.25 | 5.18 | 5.18 | 5.29 | 5 | 1,290 |
| July 28, 2025 | 5.08 | 5.28 | 5.28 | 5.36 | 5 | 2,220 |
| July 25, 2025 | 5.21 | 5.08 | 5.08 | 5.22 | 5.08 | 1,538 |
| July 24, 2025 | 5.15 | 5.16 | 5.16 | 5.22 | 5.15 | 2,036 |
| July 23, 2025 | 5 | 5.18 | 5.19 | 5.29 | 5 | 1,354 |
| July 22, 2025 | 5 | 5 | 5 | 5.16 | 4.96 | 3,661 |
| July 21, 2025 | 4.62 | 4.92 | 4.92 | 4.92 | 4.55 | 15,043 |
| July 18, 2025 | 4.39 | 4.47 | 4.47 | 4.47 | 4.34 | 1,224 |
| July 17, 2025 | 4.23 | 4.28 | 4.28 | 4.33 | 4.23 | 550 |
| July 16, 2025 | 4.25 | 4.2 | 4.2 | 4.25 | 4.06 | 7,015 |
| July 15, 2025 | 4.27 | 4.23 | 4.23 | 4.3 | 4.23 | 3,649 |
| July 14, 2025 | 4.31 | 4.44 | 4.44 | 4.54 | 4.18 | 27,185 |
| July 11, 2025 | 3.96 | 3.97 | 3.97 | 3.97 | 3.96 | 526 |
| July 10, 2025 | 4.14 | 4.24 | 4.24 | 4.25 | 4.14 | 1,274 |
| July 09, 2025 | 4.04 | 4.05 | 4.05 | 4.05 | 3.93 | 1,234 |
| July 08, 2025 | 3.99 | 3.98 | 3.98 | 4 | 3.95 | 2,804 |
| July 07, 2025 | 3.96 | 3.97 | 3.97 | 4.01 | 3.96 | 562 |
| July 03, 2025 | 3.92 | 3.95 | 3.95 | 3.95 | 3.9 | 2,002 |
| July 02, 2025 | 3.87 | 3.95 | 3.95 | 3.96 | 3.87 | 134 |
| July 01, 2025 | 3.63 | 4.01 | 4.01 | 4.01 | 3.61 | 1,218 |