4.34
+0.19(+4.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.15 | 4.34 | 4.34 | 4.34 | 4.12 | 4.19M |
| October 16, 2025 | 4.26 | 4.15 | 4.15 | 4.31 | 4.13 | 5.75M |
| October 15, 2025 | 4.34 | 4.24 | 4.24 | 4.43 | 4.23 | 4.32M |
| October 14, 2025 | 4.23 | 4.31 | 4.31 | 4.38 | 4.23 | 4.51M |
| October 13, 2025 | 4.25 | 4.33 | 4.33 | 4.38 | 4.25 | 7.18M |
| October 10, 2025 | 4.46 | 4.19 | 4.19 | 4.47 | 4.15 | 9.61M |
| October 09, 2025 | 4.3 | 4.45 | 4.45 | 4.46 | 4.22 | 8.79M |
| October 08, 2025 | 4.08 | 4.31 | 4.31 | 4.33 | 4.06 | 7.92M |
| October 07, 2025 | 4.04 | 4.06 | 4.06 | 4.12 | 4.02 | 6.09M |
| October 06, 2025 | 4.03 | 4.03 | 4.03 | 4.06 | 3.94 | 6.82M |
| October 03, 2025 | 3.96 | 4.01 | 4.01 | 4.04 | 3.94 | 5.17M |
| October 02, 2025 | 3.94 | 3.94 | 3.94 | 4 | 3.89 | 4.9M |
| October 01, 2025 | 4.02 | 3.97 | 3.97 | 4.06 | 3.91 | 6.52M |
| September 30, 2025 | 4.11 | 4.04 | 4.04 | 4.17 | 4 | 7.03M |
| September 29, 2025 | 4.03 | 4.01 | 4.01 | 4.04 | 3.97 | 3.89M |
| September 26, 2025 | 3.92 | 4.01 | 4.01 | 4.02 | 3.91 | 4.54M |
| September 25, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.9 | 5.05M |
| September 24, 2025 | 4.01 | 3.96 | 3.96 | 4.04 | 3.95 | 4.4M |
| September 23, 2025 | 4.09 | 4 | 4 | 4.11 | 3.98 | 6.12M |
| September 22, 2025 | 4.06 | 4.03 | 4.03 | 4.13 | 4.02 | 5.97M |
| September 19, 2025 | 4.26 | 4.11 | 4.11 | 4.27 | 4.1 | 9.9M |
| September 18, 2025 | 4.3 | 4.27 | 4.27 | 4.36 | 4.26 | 5.22M |
| September 17, 2025 | 4.23 | 4.32 | 4.32 | 4.56 | 4.22 | 11.85M |
| September 16, 2025 | 4.16 | 4.21 | 4.21 | 4.22 | 4.11 | 4.99M |
| September 15, 2025 | 4.11 | 4.16 | 4.16 | 4.24 | 4.08 | 5.5M |
| September 12, 2025 | 4.1 | 4.09 | 4.09 | 4.16 | 4.06 | 4.37M |
| September 11, 2025 | 4.02 | 4.13 | 4.13 | 4.16 | 4.02 | 6.26M |
| September 10, 2025 | 4.13 | 4.02 | 4.02 | 4.19 | 4.01 | 6.25M |
| September 09, 2025 | 4.27 | 4.25 | 4.25 | 4.33 | 4.23 | 4.71M |
| September 08, 2025 | 4.37 | 4.32 | 4.32 | 4.37 | 4.24 | 8.12M |
| September 05, 2025 | 4.4 | 4.37 | 4.37 | 4.53 | 4.34 | 10.48M |
| September 04, 2025 | 4.4 | 4.38 | 4.38 | 4.4 | 4.27 | 8.03M |
| September 03, 2025 | 4.3 | 4.33 | 4.33 | 4.38 | 4.27 | 8.16M |
| September 02, 2025 | 4.23 | 4.34 | 4.34 | 4.35 | 4.17 | 10.4M |
| August 29, 2025 | 4.35 | 4.28 | 4.28 | 4.39 | 4.24 | 12.85M |
| August 28, 2025 | 4.16 | 4.33 | 4.33 | 4.35 | 4.11 | 15.23M |
| August 27, 2025 | 3.86 | 4.2 | 4.2 | 4.23 | 3.85 | 31.98M |
| August 26, 2025 | 3.81 | 3.69 | 3.69 | 3.86 | 3.67 | 14.28M |
| August 25, 2025 | 4.03 | 3.81 | 3.81 | 4.03 | 3.8 | 16.18M |
| August 22, 2025 | 3.84 | 3.93 | 3.93 | 4.03 | 3.82 | 20.61M |
| August 21, 2025 | 3.8 | 3.81 | 3.81 | 3.96 | 3.75 | 44.71M |
| August 20, 2025 | 4.88 | 4.86 | 4.86 | 4.93 | 4.78 | 22.38M |
| August 19, 2025 | 5.02 | 4.89 | 4.89 | 5.03 | 4.88 | 8.68M |
| August 18, 2025 | 4.95 | 4.98 | 4.98 | 5.03 | 4.9 | 8.46M |
| August 15, 2025 | 5.04 | 4.92 | 4.92 | 5.08 | 4.9 | 5.34M |
| August 14, 2025 | 4.95 | 4.99 | 4.99 | 5.03 | 4.84 | 5.58M |
| August 13, 2025 | 4.86 | 5.06 | 5.06 | 5.07 | 4.83 | 6M |
| August 12, 2025 | 4.75 | 4.85 | 4.85 | 4.9 | 4.72 | 4.39M |
| August 11, 2025 | 4.75 | 4.72 | 4.72 | 4.78 | 4.67 | 4.71M |
| August 08, 2025 | 4.78 | 4.74 | 4.74 | 4.83 | 4.73 | 4.55M |
| August 07, 2025 | 4.92 | 4.8 | 4.8 | 4.94 | 4.76 | 4.21M |
| August 06, 2025 | 4.83 | 4.9 | 4.9 | 4.98 | 4.8 | 8.11M |
| August 05, 2025 | 4.77 | 4.77 | 4.77 | 4.8 | 4.71 | 4.91M |
| August 04, 2025 | 4.74 | 4.76 | 4.76 | 4.76 | 4.7 | 4.82M |
| August 01, 2025 | 4.77 | 4.73 | 4.73 | 4.82 | 4.66 | 6.69M |
| July 31, 2025 | 4.93 | 4.85 | 4.85 | 4.97 | 4.83 | 6.19M |
| July 30, 2025 | 5.15 | 4.99 | 4.99 | 5.15 | 4.94 | 4.6M |
| July 29, 2025 | 5.13 | 5.09 | 5.09 | 5.14 | 5.01 | 4.75M |
| July 28, 2025 | 5.1 | 5.15 | 5.15 | 5.18 | 5.04 | 6.14M |
| July 25, 2025 | 4.99 | 5.12 | 5.12 | 5.12 | 4.95 | 6.68M |