4.01
+0.17(+4.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3.9 | 4.01 | 4.01 | 4.16 | 3.9 | 184,100 |
| October 02, 2025 | 3.82 | 3.84 | 3.84 | 3.92 | 3.8 | 20,740 |
| October 01, 2025 | 3.8 | 3.84 | 3.84 | 3.93 | 3.6 | 75,646 |
| September 30, 2025 | 3.84 | 3.8 | 3.8 | 3.98 | 3.78 | 24,867 |
| September 29, 2025 | 3.84 | 3.84 | 3.84 | 3.93 | 3.8 | 37,129 |
| September 26, 2025 | 3.84 | 3.82 | 3.82 | 3.98 | 3.78 | 36,700 |
| September 25, 2025 | 3.9 | 3.83 | 3.83 | 4 | 3.8 | 58,900 |
| September 24, 2025 | 4.04 | 3.93 | 3.93 | 4.11 | 3.91 | 33,900 |
| September 23, 2025 | 4.07 | 4.05 | 4.05 | 4.18 | 4.05 | 32,718 |
| September 22, 2025 | 4.11 | 4.07 | 4.07 | 4.18 | 4.03 | 49,735 |
| September 19, 2025 | 4.25 | 4.11 | 4.11 | 4.28 | 4.11 | 96,434 |
| September 18, 2025 | 4.21 | 4.23 | 4.23 | 4.34 | 4.21 | 38,800 |
| September 17, 2025 | 4.14 | 4.18 | 4.18 | 4.3 | 4.14 | 69,900 |
| September 16, 2025 | 4.22 | 4.15 | 4.15 | 4.3 | 4.13 | 55,626 |
| September 15, 2025 | 4.29 | 4.28 | 4.28 | 4.37 | 4.23 | 86,516 |
| September 12, 2025 | 4.3 | 4.37 | 4.37 | 4.45 | 4.29 | 73,708 |
| September 11, 2025 | 4.31 | 4.37 | 4.37 | 4.46 | 4.28 | 57,100 |
| September 10, 2025 | 4.4 | 4.32 | 4.32 | 4.52 | 4.28 | 31,200 |
| September 09, 2025 | 4.39 | 4.45 | 4.45 | 4.51 | 4.27 | 56,039 |
| September 08, 2025 | 4.47 | 4.42 | 4.42 | 4.48 | 4.39 | 49,400 |
| September 05, 2025 | 4.42 | 4.41 | 4.41 | 4.49 | 4.33 | 57,051 |
| September 04, 2025 | 4.27 | 4.37 | 4.37 | 4.38 | 4.19 | 36,233 |
| September 03, 2025 | 4.34 | 4.2 | 4.2 | 4.36 | 4.19 | 50,400 |
| September 02, 2025 | 4.49 | 4.36 | 4.36 | 4.5 | 4.33 | 52,833 |
| August 29, 2025 | 4.45 | 4.48 | 4.48 | 4.52 | 4.35 | 62,700 |
| August 28, 2025 | 4.51 | 4.42 | 4.42 | 4.54 | 4.36 | 48,447 |
| August 27, 2025 | 4.42 | 4.45 | 4.45 | 4.61 | 4.41 | 81,408 |
| August 26, 2025 | 4.38 | 4.4 | 4.4 | 4.48 | 4.35 | 70,800 |
| August 25, 2025 | 4.27 | 4.39 | 4.39 | 4.49 | 4.25 | 179,634 |
| August 22, 2025 | 4.03 | 4.2 | 4.2 | 4.33 | 4.02 | 167,462 |
| August 21, 2025 | 3.9 | 4.03 | 4.03 | 4.08 | 3.9 | 89,600 |
| August 20, 2025 | 3.98 | 4.09 | 4 | 4.23 | 3.97 | 118,569 |
| August 19, 2025 | 3.82 | 3.94 | 3.85 | 4.04 | 3.77 | 116,200 |
| August 18, 2025 | 3.78 | 3.89 | 3.89 | 3.93 | 3.55 | 135,324 |
| August 15, 2025 | 3.98 | 3.82 | 3.82 | 4.01 | 3.81 | 100,700 |
| August 14, 2025 | 4.09 | 3.94 | 3.94 | 4.14 | 3.91 | 50,922 |
| August 13, 2025 | 4.02 | 4.12 | 4.12 | 4.18 | 4.01 | 90,329 |
| August 12, 2025 | 4.07 | 4.08 | 4.08 | 4.12 | 4 | 145,224 |
| August 11, 2025 | 4.11 | 4.06 | 4.06 | 4.15 | 3.94 | 113,074 |
| August 08, 2025 | 3.59 | 4.01 | 4.01 | 4.12 | 3.59 | 200,962 |
| August 07, 2025 | 3.62 | 3.52 | 3.52 | 3.63 | 3.5 | 44,200 |
| August 06, 2025 | 3.59 | 3.58 | 3.58 | 3.66 | 3.54 | 38,306 |
| August 05, 2025 | 3.56 | 3.58 | 3.58 | 3.65 | 3.51 | 81,217 |
| August 04, 2025 | 3.45 | 3.57 | 3.57 | 3.57 | 3.42 | 87,398 |
| August 01, 2025 | 3.47 | 3.44 | 3.44 | 3.48 | 3.39 | 96,200 |
| July 31, 2025 | 3.51 | 3.48 | 3.48 | 3.63 | 3.47 | 125,248 |
| July 30, 2025 | 3.6 | 3.56 | 3.56 | 3.63 | 3.51 | 146,900 |
| July 29, 2025 | 3.67 | 3.64 | 3.64 | 3.73 | 3.56 | 91,400 |
| July 28, 2025 | 3.71 | 3.68 | 3.68 | 3.76 | 3.62 | 78,441 |
| July 25, 2025 | 3.78 | 3.71 | 3.71 | 3.83 | 3.7 | 58,739 |
| July 24, 2025 | 3.93 | 3.81 | 3.81 | 3.96 | 3.8 | 76,600 |
| July 23, 2025 | 4.02 | 3.98 | 3.98 | 4.02 | 3.88 | 73,200 |
| July 22, 2025 | 4.04 | 4.01 | 4.01 | 4.17 | 4 | 63,100 |
| July 21, 2025 | 4.14 | 4.05 | 4.05 | 4.21 | 4 | 79,188 |
| July 18, 2025 | 3.86 | 4.07 | 4.07 | 4.39 | 3.86 | 268,500 |
| July 17, 2025 | 3.91 | 3.83 | 3.83 | 3.99 | 3.83 | 69,000 |
| July 16, 2025 | 3.77 | 3.89 | 3.89 | 3.96 | 3.72 | 75,900 |
| July 15, 2025 | 3.85 | 3.76 | 3.76 | 3.91 | 3.75 | 65,549 |
| July 14, 2025 | 3.62 | 3.85 | 3.85 | 3.86 | 3.62 | 88,809 |
| July 11, 2025 | 3.67 | 3.63 | 3.63 | 3.67 | 3.55 | 71,600 |