4.78
-0.0362(-0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.74 | 4.78 | 4.78 | 4.81 | 4.74 | 18,700 |
| October 16, 2025 | 4.83 | 4.82 | 4.82 | 4.87 | 4.78 | 7,693 |
| October 15, 2025 | 4.94 | 4.85 | 4.85 | 4.96 | 4.82 | 15,159 |
| October 14, 2025 | 4.79 | 4.89 | 4.89 | 4.91 | 4.76 | 34,227 |
| October 13, 2025 | 4.84 | 4.8 | 4.8 | 4.87 | 4.77 | 32,127 |
| October 10, 2025 | 4.82 | 4.8 | 4.8 | 4.84 | 4.72 | 42,294 |
| October 09, 2025 | 4.95 | 4.82 | 4.82 | 5.01 | 4.8 | 50,307 |
| October 08, 2025 | 4.87 | 4.91 | 4.91 | 4.95 | 4.85 | 45,050 |
| October 07, 2025 | 5.01 | 4.89 | 4.89 | 5.03 | 4.89 | 11,744 |
| October 06, 2025 | 5.09 | 5.01 | 5.01 | 5.09 | 4.97 | 33,569 |
| October 03, 2025 | 5.08 | 5.04 | 5.04 | 5.12 | 5.04 | 24,448 |
| October 02, 2025 | 5.07 | 5.09 | 5.09 | 5.15 | 5.04 | 62,417 |
| October 01, 2025 | 4.96 | 5.02 | 5.02 | 5.11 | 4.96 | 80,389 |
| September 30, 2025 | 5.02 | 4.93 | 4.93 | 5.06 | 4.9 | 31,318 |
| September 29, 2025 | 5 | 5.03 | 5.03 | 5.05 | 4.95 | 49,929 |
| September 26, 2025 | 4.79 | 4.97 | 4.97 | 5.01 | 4.79 | 86,951 |
| September 25, 2025 | 4.82 | 4.72 | 4.72 | 4.82 | 4.72 | 40,168 |
| September 24, 2025 | 4.82 | 4.83 | 4.83 | 4.85 | 4.78 | 30,710 |
| September 23, 2025 | 4.81 | 4.87 | 4.87 | 4.96 | 4.8 | 104,961 |
| September 22, 2025 | 4.85 | 4.85 | 4.85 | 4.89 | 4.79 | 72,809 |
| September 19, 2025 | 4.99 | 4.88 | 4.88 | 4.99 | 4.88 | 42,606 |
| September 18, 2025 | 4.9 | 4.99 | 4.99 | 5.04 | 4.9 | 82,706 |
| September 17, 2025 | 4.87 | 4.97 | 4.97 | 5.02 | 4.87 | 35,563 |
| September 16, 2025 | 4.92 | 4.83 | 4.83 | 4.93 | 4.83 | 30,819 |
| September 15, 2025 | 4.79 | 4.9 | 4.9 | 4.96 | 4.75 | 27,295 |
| September 12, 2025 | 5.02 | 4.9 | 4.9 | 5.05 | 4.79 | 141,057 |
| September 11, 2025 | 5 | 5.01 | 5.01 | 5.04 | 4.97 | 32,851 |
| September 10, 2025 | 5.04 | 4.92 | 4.92 | 5.09 | 4.92 | 33,547 |
| September 09, 2025 | 5.11 | 5.05 | 5.05 | 5.12 | 5.01 | 26,546 |
| September 08, 2025 | 5.15 | 5 | 5 | 5.15 | 4.99 | 28,097 |
| September 05, 2025 | 5.27 | 5.12 | 5.12 | 5.3 | 5.12 | 44,466 |
| September 04, 2025 | 5.08 | 5.19 | 5.19 | 5.31 | 5.06 | 56,350 |
| September 03, 2025 | 5.03 | 5.02 | 5.02 | 5.09 | 5.01 | 39,139 |
| September 02, 2025 | 5.02 | 5.02 | 5.02 | 5.07 | 4.95 | 47,162 |
| August 29, 2025 | 5.02 | 5.03 | 5.03 | 5.06 | 5 | 10,741 |
| August 28, 2025 | 5.07 | 5.04 | 5.04 | 5.12 | 5.01 | 13,946 |
| August 27, 2025 | 5.02 | 5.05 | 5.05 | 5.12 | 5 | 44,962 |
| August 26, 2025 | 5.09 | 5.04 | 5.04 | 5.1 | 5.01 | 21,901 |
| August 22, 2025 | 5.09 | 5.16 | 5.16 | 5.18 | 5.05 | 26,704 |
| August 21, 2025 | 5.1 | 4.98 | 4.98 | 5.13 | 4.96 | 32,651 |
| August 20, 2025 | 5.1 | 5.19 | 5.19 | 5.3 | 5.1 | 32,854 |
| August 19, 2025 | 5.19 | 5.14 | 5.14 | 5.38 | 5.12 | 53,841 |
| August 18, 2025 | 5.34 | 5.19 | 5.19 | 5.34 | 5.16 | 74,692 |
| August 15, 2025 | 4.99 | 5.2 | 5.2 | 5.36 | 4.95 | 136,571 |
| August 14, 2025 | 5.08 | 4.89 | 4.89 | 5.12 | 4.86 | 140,218 |
| August 13, 2025 | 5.09 | 5.07 | 5.07 | 5.15 | 5.01 | 82,291 |
| August 12, 2025 | 5.22 | 5.01 | 5.01 | 5.26 | 5 | 62,355 |
| August 11, 2025 | 5.47 | 5.18 | 5.18 | 5.64 | 5.14 | 101,866 |
| August 08, 2025 | 6.86 | 5.24 | 5.18 | 6.86 | 5.12 | 270,738 |
| August 07, 2025 | 6.78 | 6.64 | 6.64 | 6.86 | 6.62 | 5,623 |
| August 06, 2025 | 6.72 | 6.75 | 6.75 | 6.77 | 6.72 | 1,155 |
| August 05, 2025 | 6.76 | 6.7 | 6.7 | 6.81 | 6.7 | 1,511 |
| August 04, 2025 | 6.67 | 6.77 | 6.77 | 6.77 | 6.61 | 4,704 |
| August 01, 2025 | 6.48 | 6.51 | 6.51 | 6.54 | 6.44 | 46,501 |
| July 31, 2025 | 6.73 | 6.63 | 6.63 | 6.79 | 6.59 | 22,454 |
| July 30, 2025 | 6.93 | 6.84 | 6.84 | 6.96 | 6.81 | 3,651 |
| July 29, 2025 | 7.14 | 6.91 | 6.91 | 7.15 | 6.86 | 28,875 |
| July 28, 2025 | 7.44 | 7.17 | 7.17 | 7.47 | 7.17 | 33,270 |
| July 25, 2025 | 7.23 | 7.32 | 7.32 | 7.32 | 7.05 | 29,850 |
| July 24, 2025 | 7.38 | 7.28 | 7.28 | 7.57 | 7.23 | 11,118 |