4.00
-0.25(-5.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.98 | 4 | 4 | 4.34 | 3.87 | 11.68M |
| October 16, 2025 | 5.29 | 4.25 | 4.25 | 5.4 | 4.12 | 19.03M |
| October 15, 2025 | 6.12 | 5.01 | 5.01 | 6.16 | 4.57 | 33.3M |
| October 14, 2025 | 6 | 6.81 | 6.81 | 7.11 | 5.08 | 46.77M |
| October 13, 2025 | 4.43 | 4.98 | 4.98 | 5.19 | 4.12 | 26.04M |
| October 10, 2025 | 4.14 | 4.08 | 4.08 | 4.81 | 3.95 | 16.6M |
| October 09, 2025 | 4 | 4.04 | 4.04 | 4.14 | 3.85 | 6.3M |
| October 08, 2025 | 3.95 | 3.82 | 3.82 | 4.11 | 3.67 | 5.54M |
| October 07, 2025 | 4.01 | 3.89 | 3.89 | 4.36 | 3.7 | 6.88M |
| October 06, 2025 | 4.07 | 3.82 | 3.82 | 4.2 | 3.75 | 8.73M |
| October 03, 2025 | 3.11 | 3.7 | 3.7 | 3.7 | 3.07 | 8.18M |
| October 02, 2025 | 2.77 | 3.08 | 3.08 | 3.08 | 2.72 | 6.39M |
| October 01, 2025 | 2.73 | 2.62 | 2.62 | 2.75 | 2.6 | 3.11M |
| September 30, 2025 | 3.01 | 2.7 | 2.7 | 3.02 | 2.6 | 4.14M |
| September 29, 2025 | 2.93 | 3.01 | 3.01 | 3.33 | 2.92 | 6.56M |
| September 26, 2025 | 2.81 | 2.78 | 2.78 | 2.88 | 2.73 | 2.06M |
| September 25, 2025 | 2.78 | 2.76 | 2.76 | 2.95 | 2.61 | 3.88M |
| September 24, 2025 | 2.72 | 2.89 | 2.89 | 2.99 | 2.67 | 3.74M |
| September 23, 2025 | 2.96 | 2.71 | 2.71 | 3.01 | 2.68 | 4.44M |
| September 22, 2025 | 2.98 | 2.96 | 2.96 | 3.09 | 2.86 | 4.21M |
| September 19, 2025 | 2.5 | 2.87 | 2.87 | 2.92 | 2.5 | 4.74M |
| September 18, 2025 | 2.56 | 2.49 | 2.49 | 2.6 | 2.47 | 2.63M |
| September 17, 2025 | 2.77 | 2.54 | 2.54 | 2.8 | 2.49 | 4.01M |
| September 16, 2025 | 2.58 | 2.71 | 2.71 | 2.8 | 2.5 | 6.55M |
| September 15, 2025 | 2.08 | 2.45 | 2.45 | 2.45 | 2.06 | 5.42M |
| September 12, 2025 | 2.11 | 2.03 | 2.03 | 2.15 | 2.02 | 1.73M |
| September 11, 2025 | 2.02 | 2.11 | 2.11 | 2.14 | 2 | 1.75M |
| September 10, 2025 | 2.11 | 2.03 | 2.03 | 2.15 | 1.98 | 1.81M |
| September 09, 2025 | 2.01 | 2.09 | 2.09 | 2.19 | 1.98 | 5.96M |
| September 08, 2025 | 1.85 | 1.83 | 1.83 | 1.87 | 1.76 | 1.27M |
| September 05, 2025 | 1.87 | 1.87 | 1.87 | 1.99 | 1.75 | 2.91M |
| September 04, 2025 | 1.8 | 1.87 | 1.87 | 1.92 | 1.73 | 2.22M |
| September 03, 2025 | 1.96 | 1.8 | 1.8 | 1.98 | 1.77 | 1.97M |
| September 02, 2025 | 1.98 | 1.95 | 1.95 | 2.03 | 1.87 | 3.02M |
| August 29, 2025 | 2.09 | 2.06 | 2.06 | 2.19 | 1.91 | 3.19M |
| August 28, 2025 | 2.21 | 2.09 | 2.09 | 2.25 | 1.99 | 5.1M |
| August 27, 2025 | 2.16 | 2.18 | 2.18 | 2.49 | 2.1 | 8.52M |
| August 26, 2025 | 2.15 | 2.1 | 2.1 | 2.26 | 1.99 | 6.98M |
| August 25, 2025 | 1.79 | 2.16 | 2.16 | 2.18 | 1.76 | 8.35M |
| August 22, 2025 | 1.43 | 1.78 | 1.78 | 1.78 | 1.41 | 7.23M |
| August 21, 2025 | 1.3 | 1.45 | 1.45 | 1.49 | 1.28 | 3.95M |
| August 20, 2025 | 1.26 | 1.33 | 1.33 | 1.36 | 1.18 | 3.66M |
| August 19, 2025 | 1.46 | 1.26 | 1.26 | 1.53 | 1.23 | 16.39M |
| August 18, 2025 | 1.45 | 1.27 | 1.27 | 1.48 | 1.26 | 3.02M |
| August 15, 2025 | 1.68 | 1.45 | 1.45 | 1.7 | 1.39 | 3.01M |
| August 14, 2025 | 1.72 | 1.73 | 1.73 | 1.76 | 1.61 | 1.74M |
| August 13, 2025 | 1.64 | 1.8 | 1.8 | 1.8 | 1.58 | 2.04M |
| August 12, 2025 | 1.62 | 1.6 | 1.6 | 1.8 | 1.57 | 2.69M |
| August 11, 2025 | 1.72 | 1.63 | 1.63 | 1.95 | 1.6 | 6.46M |
| August 08, 2025 | 1.33 | 1.61 | 1.61 | 1.63 | 1.31 | 4.7M |
| August 07, 2025 | 1.27 | 1.3 | 1.3 | 1.42 | 1.26 | 2.6M |
| August 06, 2025 | 1.32 | 1.26 | 1.26 | 1.33 | 1.23 | 1.66M |
| August 05, 2025 | 1.2 | 1.31 | 1.31 | 1.32 | 1.14 | 2.62M |
| August 04, 2025 | 1.24 | 1.2 | 1.2 | 1.25 | 1.17 | 1.71M |
| August 01, 2025 | 1.13 | 1.18 | 1.18 | 1.26 | 1.05 | 3.85M |
| July 31, 2025 | 1.03 | 1.12 | 1.12 | 1.19 | 1.02 | 1.9M |
| July 30, 2025 | 1.07 | 1.02 | 1.02 | 1.08 | 1 | 1.5M |
| July 29, 2025 | 1.21 | 1.05 | 1.05 | 1.25 | 1.04 | 1.65M |
| July 28, 2025 | 1.23 | 1.21 | 1.21 | 1.24 | 1.13 | 1.12M |
| July 25, 2025 | 1.3 | 1.21 | 1.21 | 1.34 | 1.2 | 1.48M |