4.36
+0.075(+1.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.4 | 4.36 | 4.36 | 4.43 | 3.99 | 31,224 |
| October 02, 2025 | 3.9 | 4.29 | 4.29 | 4.39 | 3.86 | 57,125 |
| October 01, 2025 | 4.2 | 4.01 | 4.01 | 4.35 | 3.78 | 14,700 |
| September 30, 2025 | 4 | 4.19 | 4.19 | 4.25 | 3.74 | 42,700 |
| September 29, 2025 | 4.22 | 4.03 | 4.03 | 4.26 | 3.68 | 89,323 |
| September 26, 2025 | 3.28 | 4.1 | 4.1 | 4.1 | 3.28 | 164,121 |
| September 25, 2025 | 3.1 | 3.35 | 3.35 | 3.51 | 3.03 | 102,339 |
| September 24, 2025 | 3.08 | 3.17 | 3.17 | 3.29 | 3 | 88,301 |
| September 23, 2025 | 3.09 | 2.96 | 2.96 | 3.1 | 2.85 | 65,600 |
| September 22, 2025 | 2.93 | 3.21 | 3.21 | 3.33 | 2.93 | 88,416 |
| September 19, 2025 | 2.94 | 2.94 | 2.94 | 3 | 2.88 | 39,700 |
| September 18, 2025 | 2.95 | 3.01 | 3.01 | 3.12 | 2.9 | 35,378 |
| September 17, 2025 | 2.99 | 3.03 | 3.03 | 3.06 | 2.87 | 47,544 |
| September 16, 2025 | 3.33 | 3 | 3 | 3.33 | 2.94 | 42,500 |
| September 15, 2025 | 3.03 | 3.06 | 3.06 | 3.14 | 2.96 | 46,163 |
| September 12, 2025 | 3.39 | 3.05 | 3.05 | 3.39 | 2.85 | 69,877 |
| September 11, 2025 | 3.01 | 3.24 | 3.24 | 3.59 | 3.01 | 82,765 |
| September 10, 2025 | 2.9 | 3.12 | 3.12 | 3.22 | 2.9 | 48,410 |
| September 09, 2025 | 3.1 | 3.06 | 3.06 | 3.34 | 2.84 | 126,200 |
| September 08, 2025 | 3.39 | 3.31 | 3.31 | 3.79 | 2.62 | 247,700 |
| September 05, 2025 | 2.36 | 4.66 | 4.66 | 6.25 | 2.36 | 1.11M |
| September 04, 2025 | 2.98 | 2.4 | 2.4 | 3.2 | 2.4 | 51,974 |
| September 03, 2025 | 3.71 | 3.03 | 3.03 | 4 | 2.9 | 46,837 |
| September 02, 2025 | 4.3 | 3.97 | 3.97 | 4.4 | 3.63 | 14,795 |
| August 29, 2025 | 4.5 | 4.1 | 4.1 | 4.7 | 3.71 | 30,953 |
| August 28, 2025 | 5.1 | 4.1 | 4.1 | 5.45 | 4 | 27,870 |
| August 27, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.8 | 4,150 |
| August 26, 2025 | 5.5 | 4.85 | 4.85 | 5.5 | 4.75 | 13,964 |
| August 25, 2025 | 5.09 | 5.2 | 5.2 | 5.5 | 4.7 | 12,920 |
| August 22, 2025 | 5.4 | 4.86 | 4.86 | 5.5 | 4.56 | 17,872 |
| August 21, 2025 | 4.97 | 5.2 | 5.2 | 5.35 | 4.7 | 9,885 |
| August 20, 2025 | 4.93 | 4.83 | 4.83 | 5.2 | 4.5 | 20,470 |
| August 19, 2025 | 5.3 | 4.9 | 4.9 | 5.3 | 4.78 | 9,542 |
| August 18, 2025 | 5.7 | 5.3 | 5.3 | 5.89 | 4.8 | 22,354 |
| August 15, 2025 | 6.18 | 5.89 | 5.89 | 6.2 | 5.5 | 17,430 |
| August 14, 2025 | 5.9 | 5.98 | 5.98 | 6.2 | 5.9 | 3,601 |
| August 13, 2025 | 6.45 | 6.08 | 6.08 | 6.45 | 5.89 | 2,255 |
| August 12, 2025 | 6.4 | 6.4 | 6.4 | 6.87 | 6 | 9,835 |
| August 11, 2025 | 6.74 | 6.4 | 6.4 | 6.99 | 5.96 | 7,403 |
| August 08, 2025 | 7.1 | 6.7 | 6.7 | 7.14 | 6.59 | 7,894 |
| August 07, 2025 | 7 | 7.4 | 7.4 | 7.8 | 7 | 5,610 |
| August 06, 2025 | 7.9 | 7.29 | 7.29 | 8.35 | 7.13 | 33,644 |
| August 05, 2025 | 8.09 | 7.92 | 7.92 | 8.8 | 7.8 | 19,004 |
| August 04, 2025 | 7 | 7.9 | 7.9 | 8.1 | 7 | 13,030 |
| August 01, 2025 | 7.01 | 7 | 7 | 7.14 | 6.77 | 8,502 |
| July 31, 2025 | 7.49 | 7.25 | 7.25 | 7.49 | 7 | 1,725 |
| July 30, 2025 | 7.2 | 7.4 | 7.4 | 7.7 | 7.15 | 8,740 |
| July 29, 2025 | 8 | 7.38 | 7.38 | 8 | 7.2 | 7,790 |
| July 28, 2025 | 7.1 | 7.9 | 7.9 | 8 | 7.03 | 11,710 |
| July 25, 2025 | 7.03 | 7.15 | 7.15 | 7.6 | 6.78 | 16,591 |
| July 24, 2025 | 7 | 7.04 | 7.04 | 7.65 | 6.68 | 29,837 |
| July 23, 2025 | 7.6 | 7.5 | 7.5 | 7.6 | 7.3 | 3,822 |
| July 22, 2025 | 7.1 | 7.4 | 7.4 | 7.6 | 6.7 | 49,920 |
| July 21, 2025 | 7.6 | 7.4 | 7.4 | 7.69 | 7 | 10,660 |
| July 18, 2025 | 7.82 | 7.3 | 7.3 | 7.9 | 7.24 | 15,403 |
| July 17, 2025 | 8 | 7.9 | 7.9 | 8 | 7.69 | 4,673 |
| July 16, 2025 | 8 | 7.79 | 7.79 | 8 | 7.67 | 3,931 |
| July 15, 2025 | 7.85 | 7.55 | 7.55 | 7.9 | 7.22 | 9,633 |
| July 14, 2025 | 8 | 7.6 | 7.6 | 8.1 | 7.48 | 122,170 |
| July 11, 2025 | 7.9 | 7.66 | 7.66 | 8 | 7.55 | 4,671 |