4.28
-0.01(-0.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 4.28 | 4.28 | 4.28 | 4.36 | 4.21 | 2.93M |
| October 22, 2025 | 4.54 | 4.29 | 4.29 | 4.62 | 4.13 | 5.3M |
| October 21, 2025 | 4.76 | 4.61 | 4.61 | 4.77 | 4.48 | 4.04M |
| October 20, 2025 | 4.73 | 4.81 | 4.81 | 4.99 | 4.73 | 5.07M |
| October 17, 2025 | 4.64 | 4.53 | 4.53 | 4.74 | 4.34 | 7.06M |
| October 16, 2025 | 4.88 | 4.87 | 4.87 | 5.23 | 4.73 | 9.96M |
| October 15, 2025 | 4.04 | 5 | 5 | 5 | 4.04 | 17.21M |
| October 14, 2025 | 3.56 | 3.9 | 3.9 | 4.01 | 3.45 | 6.43M |
| October 13, 2025 | 3.72 | 3.66 | 3.66 | 3.74 | 3.52 | 6.99M |
| October 10, 2025 | 4.02 | 3.68 | 3.68 | 4.06 | 3.67 | 7.61M |
| October 09, 2025 | 4.13 | 4.01 | 4.01 | 4.17 | 3.91 | 5.31M |
| October 08, 2025 | 3.76 | 4.18 | 4.18 | 4.29 | 3.65 | 8.74M |
| October 07, 2025 | 3.84 | 3.74 | 3.74 | 3.94 | 3.62 | 6.06M |
| October 06, 2025 | 3.46 | 3.76 | 3.76 | 3.88 | 3.45 | 7.83M |
| October 03, 2025 | 3.6 | 3.38 | 3.38 | 3.62 | 3.29 | 7.26M |
| October 02, 2025 | 3.38 | 3.55 | 3.55 | 3.7 | 3.27 | 11.7M |
| October 01, 2025 | 3.01 | 3.13 | 3.13 | 3.28 | 3.01 | 7.43M |
| September 30, 2025 | 2.92 | 3.04 | 3.04 | 3.06 | 2.88 | 4.77M |
| September 29, 2025 | 2.71 | 2.97 | 2.97 | 3.01 | 2.7 | 7.19M |
| September 26, 2025 | 2.64 | 2.73 | 2.73 | 2.77 | 2.61 | 4.5M |
| September 25, 2025 | 2.54 | 2.65 | 2.65 | 2.68 | 2.49 | 5.82M |
| September 24, 2025 | 2.64 | 2.49 | 2.49 | 2.66 | 2.48 | 5.27M |
| September 23, 2025 | 2.71 | 2.6 | 2.6 | 2.77 | 2.6 | 3.81M |
| September 22, 2025 | 2.64 | 2.69 | 2.69 | 2.73 | 2.61 | 3.66M |
| September 19, 2025 | 2.7 | 2.61 | 2.61 | 2.75 | 2.6 | 8.74M |
| September 18, 2025 | 2.6 | 2.69 | 2.69 | 2.75 | 2.59 | 3.41M |
| September 17, 2025 | 2.67 | 2.55 | 2.55 | 2.73 | 2.52 | 4.02M |
| September 16, 2025 | 2.61 | 2.7 | 2.7 | 2.74 | 2.58 | 3.03M |
| September 15, 2025 | 2.57 | 2.62 | 2.62 | 2.66 | 2.53 | 3.63M |
| September 12, 2025 | 2.78 | 2.55 | 2.55 | 2.78 | 2.55 | 7.06M |
| September 11, 2025 | 2.52 | 2.74 | 2.74 | 2.89 | 2.5 | 14.61M |
| September 10, 2025 | 2.6 | 2.38 | 2.38 | 2.6 | 2.37 | 3.89M |
| September 09, 2025 | 2.51 | 2.54 | 2.54 | 2.56 | 2.46 | 2.05M |
| September 08, 2025 | 2.5 | 2.51 | 2.51 | 2.59 | 2.45 | 3.11M |
| September 05, 2025 | 2.44 | 2.46 | 2.46 | 2.49 | 2.35 | 2.85M |
| September 04, 2025 | 2.4 | 2.4 | 2.4 | 2.41 | 2.33 | 2.37M |
| September 03, 2025 | 2.38 | 2.38 | 2.38 | 2.46 | 2.33 | 2.56M |
| September 02, 2025 | 2.35 | 2.34 | 2.34 | 2.47 | 2.32 | 2.99M |
| August 29, 2025 | 2.47 | 2.39 | 2.39 | 2.5 | 2.37 | 3.09M |
| August 28, 2025 | 2.56 | 2.47 | 2.47 | 2.58 | 2.45 | 3.13M |
| August 27, 2025 | 2.55 | 2.55 | 2.55 | 2.58 | 2.51 | 2.52M |
| August 26, 2025 | 2.56 | 2.55 | 2.55 | 2.58 | 2.5 | 2.84M |
| August 25, 2025 | 2.63 | 2.54 | 2.54 | 2.65 | 2.52 | 3.19M |
| August 22, 2025 | 2.58 | 2.63 | 2.63 | 2.73 | 2.56 | 3.83M |
| August 21, 2025 | 2.54 | 2.56 | 2.56 | 2.62 | 2.49 | 3.61M |
| August 20, 2025 | 2.65 | 2.57 | 2.57 | 2.66 | 2.54 | 3.67M |
| August 19, 2025 | 2.81 | 2.62 | 2.62 | 2.83 | 2.54 | 7.01M |
| August 18, 2025 | 2.9 | 2.83 | 2.83 | 2.93 | 2.8 | 3.73M |
| August 15, 2025 | 3.01 | 2.93 | 2.93 | 3.03 | 2.82 | 6.15M |
| August 14, 2025 | 3 | 3 | 3 | 3.08 | 2.91 | 4.73M |
| August 13, 2025 | 2.84 | 3.12 | 3.12 | 3.4 | 2.8 | 13.48M |
| August 12, 2025 | 2.9 | 2.97 | 2.97 | 3.01 | 2.86 | 5.21M |
| August 11, 2025 | 2.9 | 2.85 | 2.85 | 3 | 2.82 | 3.87M |
| August 08, 2025 | 2.93 | 2.84 | 2.84 | 2.97 | 2.83 | 3.25M |
| August 07, 2025 | 2.98 | 2.92 | 2.92 | 3.04 | 2.89 | 3.88M |
| August 06, 2025 | 2.93 | 2.91 | 2.91 | 2.96 | 2.83 | 3.75M |
| August 05, 2025 | 3 | 2.95 | 2.95 | 3.01 | 2.9 | 3.43M |
| August 04, 2025 | 2.94 | 2.99 | 2.99 | 3.01 | 2.85 | 3.27M |
| August 01, 2025 | 2.75 | 2.9 | 2.9 | 2.92 | 2.74 | 4.92M |
| July 31, 2025 | 2.92 | 2.83 | 2.83 | 3 | 2.81 | 4.88M |