4.17
+0.17(+4.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 3.98 | 4 | 4 | 4.07 | 3.93 | 1.24M |
| October 01, 2025 | 3.68 | 3.96 | 3.96 | 4.02 | 3.66 | 1.74M |
| September 30, 2025 | 3.7 | 3.7 | 3.7 | 3.73 | 3.61 | 1.58M |
| September 29, 2025 | 3.74 | 3.73 | 3.73 | 3.78 | 3.65 | 1M |
| September 26, 2025 | 3.71 | 3.77 | 3.77 | 3.92 | 3.71 | 1.28M |
| September 25, 2025 | 3.75 | 3.71 | 3.71 | 3.85 | 3.63 | 1.55M |
| September 24, 2025 | 3.69 | 3.79 | 3.79 | 3.91 | 3.69 | 1.77M |
| September 23, 2025 | 3.65 | 3.64 | 3.64 | 4.02 | 3.62 | 2.83M |
| September 22, 2025 | 3.56 | 3.62 | 3.62 | 3.66 | 3.53 | 2.5M |
| September 19, 2025 | 3.73 | 3.59 | 3.59 | 3.75 | 3.52 | 3.2M |
| September 18, 2025 | 3.75 | 3.73 | 3.73 | 3.84 | 3.7 | 907,300 |
| September 17, 2025 | 3.83 | 3.71 | 3.71 | 3.92 | 3.63 | 1.43M |
| September 16, 2025 | 3.76 | 3.87 | 3.87 | 3.9 | 3.68 | 1.55M |
| September 15, 2025 | 3.75 | 3.71 | 3.71 | 3.8 | 3.62 | 1.68M |
| September 12, 2025 | 3.88 | 3.75 | 3.75 | 3.98 | 3.75 | 968,725 |
| September 11, 2025 | 3.87 | 3.9 | 3.9 | 4.04 | 3.82 | 1.22M |
| September 10, 2025 | 3.86 | 3.88 | 3.88 | 3.96 | 3.77 | 1.49M |
| September 09, 2025 | 3.83 | 3.68 | 3.68 | 3.92 | 3.68 | 942,700 |
| September 08, 2025 | 3.87 | 3.84 | 3.84 | 3.94 | 3.74 | 1.12M |
| September 05, 2025 | 3.85 | 3.84 | 3.84 | 3.87 | 3.66 | 1.65M |
| September 04, 2025 | 3.76 | 3.81 | 3.81 | 3.88 | 3.73 | 724,977 |
| September 03, 2025 | 3.88 | 3.81 | 3.81 | 3.94 | 3.69 | 1.17M |
| September 02, 2025 | 3.93 | 3.93 | 3.93 | 4.03 | 3.84 | 905,600 |
| August 29, 2025 | 4.19 | 4 | 4 | 4.21 | 3.94 | 1.52M |
| August 28, 2025 | 4.23 | 4.23 | 4.23 | 4.26 | 4.06 | 1.39M |
| August 27, 2025 | 3.99 | 4.15 | 4.15 | 4.24 | 3.98 | 1.32M |
| August 26, 2025 | 4.09 | 4.03 | 4.03 | 4.24 | 4.01 | 1.31M |
| August 25, 2025 | 3.98 | 4.11 | 4.11 | 4.25 | 3.87 | 1.56M |
| August 22, 2025 | 3.8 | 4.01 | 4.01 | 4.09 | 3.78 | 2.24M |
| August 21, 2025 | 3.91 | 3.8 | 3.8 | 3.98 | 3.79 | 1.82M |
| August 20, 2025 | 3.86 | 3.89 | 3.89 | 3.96 | 3.73 | 1.21M |
| August 19, 2025 | 3.89 | 3.95 | 3.95 | 4.08 | 3.74 | 3.38M |
| August 18, 2025 | 3.58 | 3.85 | 3.85 | 3.98 | 3.55 | 5.06M |
| August 15, 2025 | 3.52 | 3.54 | 3.54 | 3.7 | 3.43 | 3.33M |
| August 14, 2025 | 3.73 | 3.51 | 3.51 | 3.74 | 3.47 | 4.9M |
| August 13, 2025 | 3.98 | 3.63 | 3.63 | 3.98 | 3.6 | 14.94M |
| August 12, 2025 | 6.21 | 6.32 | 6.32 | 6.55 | 6.12 | 811,028 |
| August 11, 2025 | 6.35 | 6.09 | 6.09 | 6.46 | 6.08 | 530,941 |
| August 08, 2025 | 6.26 | 6.31 | 6.31 | 6.55 | 6.08 | 548,734 |
| August 07, 2025 | 6 | 6.12 | 6.12 | 6.52 | 5.88 | 582,241 |
| August 06, 2025 | 6.72 | 6.27 | 6.27 | 6.95 | 6.1 | 716,236 |
| August 05, 2025 | 6.67 | 6.74 | 6.74 | 6.89 | 6.57 | 344,625 |
| August 04, 2025 | 6.47 | 6.58 | 6.58 | 6.58 | 6.35 | 301,987 |
| August 01, 2025 | 6.88 | 6.51 | 6.51 | 6.88 | 6.34 | 403,900 |
| July 31, 2025 | 7.48 | 7.02 | 7.02 | 7.61 | 6.94 | 496,359 |
| July 30, 2025 | 8.08 | 7.57 | 7.57 | 8.08 | 7.49 | 262,900 |
| July 29, 2025 | 8.19 | 8.16 | 8.16 | 8.21 | 7.77 | 302,903 |
| July 28, 2025 | 7.91 | 8.13 | 8.13 | 8.21 | 7.67 | 236,700 |
| July 25, 2025 | 8.22 | 7.72 | 7.72 | 8.3 | 7.61 | 325,400 |
| July 24, 2025 | 8.02 | 8.19 | 8.19 | 8.26 | 7.84 | 339,837 |
| July 23, 2025 | 7.86 | 8.02 | 8.02 | 8.44 | 7.76 | 634,593 |
| July 22, 2025 | 7.55 | 7.75 | 7.75 | 7.9 | 7.55 | 304,649 |
| July 21, 2025 | 8.03 | 7.67 | 7.67 | 8.13 | 7.58 | 259,233 |
| July 18, 2025 | 8.26 | 7.93 | 7.93 | 8.29 | 7.91 | 252,000 |
| July 17, 2025 | 7.84 | 8.09 | 8.09 | 8.16 | 7.78 | 318,232 |
| July 16, 2025 | 7.75 | 7.85 | 7.85 | 7.92 | 7.52 | 339,365 |
| July 15, 2025 | 8.08 | 7.79 | 7.79 | 8.16 | 7.65 | 337,900 |
| July 14, 2025 | 7.9 | 7.97 | 7.97 | 8.31 | 7.58 | 401,286 |
| July 11, 2025 | 7.87 | 7.97 | 7.97 | 8.16 | 7.74 | 344,630 |
| July 10, 2025 | 7.42 | 7.87 | 7.87 | 8.13 | 7.22 | 513,335 |