4.63
-0.025(-0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.6 | 4.63 | 4.63 | 4.65 | 4.51 | 1.89M |
| September 25, 2025 | 4.97 | 4.65 | 4.65 | 4.97 | 4.6 | 2.26M |
| September 24, 2025 | 4.86 | 4.99 | 4.99 | 5.13 | 4.85 | 2.96M |
| September 23, 2025 | 4.59 | 4.77 | 4.77 | 4.87 | 4.57 | 7.15M |
| September 22, 2025 | 5.21 | 4.65 | 4.65 | 5.21 | 4.29 | 12.48M |
| September 19, 2025 | 5.7 | 5.66 | 5.66 | 5.74 | 5.55 | 1.1M |
| September 18, 2025 | 6 | 5.88 | 5.88 | 6 | 5.84 | 1.02M |
| September 17, 2025 | 5.87 | 5.95 | 5.95 | 6.01 | 5.84 | 2.24M |
| September 16, 2025 | 5.71 | 5.82 | 5.82 | 5.87 | 5.64 | 1.97M |
| September 15, 2025 | 5.52 | 5.62 | 5.62 | 5.69 | 5.46 | 1.01M |
| September 12, 2025 | 5.41 | 5.53 | 5.53 | 5.57 | 5.4 | 1.24M |
| September 11, 2025 | 5.43 | 5.47 | 5.47 | 5.56 | 5.39 | 1.35M |
| September 10, 2025 | 5.29 | 5.4 | 5.4 | 5.43 | 5.29 | 1.58M |
| September 09, 2025 | 5.4 | 5.29 | 5.29 | 5.41 | 5.2 | 1.52M |
| September 08, 2025 | 5.5 | 5.48 | 5.48 | 5.53 | 5.34 | 2.06M |
| September 05, 2025 | 5.44 | 5.31 | 5.31 | 5.48 | 5.24 | 2.76M |
| September 04, 2025 | 5.05 | 5.19 | 5.19 | 5.27 | 5 | 3.3M |
| September 03, 2025 | 4.57 | 4.87 | 4.87 | 4.9 | 4.56 | 3.59M |
| September 02, 2025 | 4.45 | 4.58 | 4.58 | 4.61 | 4.38 | 2.53M |
| August 29, 2025 | 4.24 | 4.28 | 4.28 | 4.33 | 4.24 | 1.19M |
| August 28, 2025 | 4.21 | 4.22 | 4.22 | 4.32 | 4.17 | 1.93M |
| August 27, 2025 | 3.95 | 4.1 | 4.1 | 4.1 | 3.94 | 1.05M |
| August 26, 2025 | 4 | 3.95 | 3.95 | 4.03 | 3.93 | 511,400 |
| August 25, 2025 | 4.06 | 4.01 | 4.01 | 4.12 | 3.98 | 1.02M |
| August 22, 2025 | 3.88 | 3.97 | 3.97 | 4.01 | 3.84 | 1.37M |
| August 21, 2025 | 3.85 | 3.81 | 3.81 | 3.88 | 3.8 | 889,122 |
| August 20, 2025 | 3.92 | 3.87 | 3.87 | 4 | 3.85 | 1.34M |
| August 19, 2025 | 4 | 3.92 | 3.92 | 4.07 | 3.87 | 2.03M |
| August 18, 2025 | 4.16 | 4.22 | 4.22 | 4.34 | 4.14 | 1.38M |
| August 15, 2025 | 4 | 4.05 | 4.05 | 4.11 | 3.97 | 1.34M |
| August 14, 2025 | 4.07 | 4.03 | 4.03 | 4.13 | 3.93 | 2.82M |
| August 13, 2025 | 4.21 | 4.28 | 4.28 | 4.38 | 4.21 | 939,835 |
| August 12, 2025 | 4.23 | 4.34 | 4.34 | 4.4 | 4.22 | 1.06M |
| August 11, 2025 | 4.22 | 4.12 | 4.12 | 4.23 | 4.1 | 1.11M |
| August 08, 2025 | 4.37 | 4.26 | 4.26 | 4.41 | 4.25 | 960,235 |
| August 07, 2025 | 4.3 | 4.37 | 4.37 | 4.39 | 4.25 | 1.3M |
| August 06, 2025 | 4.3 | 4.25 | 4.25 | 4.39 | 4.24 | 1.13M |
| August 05, 2025 | 4.22 | 4.28 | 4.28 | 4.39 | 4.21 | 1.32M |
| August 04, 2025 | 4.18 | 4.18 | 4.18 | 4.27 | 4.16 | 847,723 |
| August 01, 2025 | 4.32 | 4.16 | 4.16 | 4.36 | 4.16 | 1.12M |
| July 31, 2025 | 4.12 | 4.23 | 4.23 | 4.3 | 4.12 | 1.24M |
| July 30, 2025 | 4.11 | 4.23 | 4.23 | 4.3 | 4.01 | 2.71M |
| July 29, 2025 | 4.15 | 4.15 | 4.15 | 4.24 | 4.11 | 1.17M |
| July 28, 2025 | 4.3 | 4.17 | 4.17 | 4.3 | 4.14 | 1M |
| July 25, 2025 | 4.27 | 4.32 | 4.32 | 4.34 | 4.21 | 814,210 |
| July 24, 2025 | 4.15 | 4.25 | 4.25 | 4.28 | 4.13 | 1.08M |
| July 23, 2025 | 4.11 | 4.24 | 4.24 | 4.26 | 4.1 | 1.91M |
| July 22, 2025 | 4.21 | 4.1 | 4.1 | 4.23 | 4.09 | 1.7M |
| July 21, 2025 | 4.25 | 4.15 | 4.15 | 4.26 | 4.14 | 1.55M |
| July 18, 2025 | 4.46 | 4.23 | 4.23 | 4.46 | 4.22 | 1.72M |
| July 17, 2025 | 4.44 | 4.43 | 4.43 | 4.48 | 4.4 | 1.17M |
| July 16, 2025 | 4.52 | 4.44 | 4.44 | 4.52 | 4.41 | 1.64M |
| July 15, 2025 | 4.6 | 4.53 | 4.53 | 4.61 | 4.47 | 1.6M |
| July 14, 2025 | 4.59 | 4.48 | 4.48 | 4.61 | 4.48 | 1.21M |
| July 11, 2025 | 4.56 | 4.59 | 4.59 | 4.66 | 4.51 | 1.78M |
| July 10, 2025 | 4.66 | 4.68 | 4.68 | 4.69 | 4.58 | 2.35M |
| July 09, 2025 | 5.04 | 4.86 | 4.86 | 5.04 | 4.84 | 1.14M |
| July 08, 2025 | 5.06 | 5.01 | 5.01 | 5.09 | 4.99 | 767,430 |
| July 07, 2025 | 5.18 | 5.04 | 5.04 | 5.2 | 5.02 | 1.13M |
| July 03, 2025 | 5.19 | 5.25 | 5.25 | 5.27 | 5.16 | 578,500 |