4.02
+0.05(+1.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4 | 3.97 | 3.97 | 4.13 | 3.91 | 30,262 |
| October 16, 2025 | 4.32 | 3.99 | 3.99 | 4.35 | 3.99 | 46,800 |
| October 15, 2025 | 4.28 | 4.32 | 4.32 | 4.44 | 4.12 | 43,139 |
| October 14, 2025 | 4.2 | 4.21 | 4.21 | 4.36 | 4.11 | 50,200 |
| October 13, 2025 | 4.17 | 4.22 | 4.22 | 4.25 | 3.83 | 53,507 |
| October 10, 2025 | 4.45 | 4.15 | 4.15 | 4.5 | 4.13 | 130,700 |
| October 09, 2025 | 4.59 | 4.54 | 4.54 | 4.84 | 4.52 | 163,916 |
| October 08, 2025 | 4.54 | 4.78 | 4.78 | 5.18 | 4.54 | 1.75M |
| October 07, 2025 | 4.52 | 4.48 | 4.48 | 4.74 | 4.22 | 497,000 |
| October 06, 2025 | 4.85 | 5.38 | 5.38 | 5.87 | 4.78 | 2.91M |
| October 03, 2025 | 4.98 | 4.86 | 4.86 | 5.02 | 4.81 | 28,465 |
| October 02, 2025 | 5.01 | 4.91 | 4.91 | 5.22 | 4.55 | 522,308 |
| October 01, 2025 | 5.02 | 5.13 | 5.13 | 5.17 | 4.98 | 12,000 |
| September 30, 2025 | 5.2 | 5.02 | 5.02 | 5.2 | 4.96 | 13,186 |
| September 29, 2025 | 5.19 | 5.22 | 5.22 | 5.38 | 5.1 | 22,441 |
| September 26, 2025 | 4.65 | 5.19 | 5.19 | 5.27 | 4.65 | 82,015 |
| September 25, 2025 | 4.93 | 4.65 | 4.65 | 5.02 | 4.59 | 20,700 |
| September 24, 2025 | 5.21 | 4.93 | 4.93 | 5.23 | 4.86 | 29,842 |
| September 23, 2025 | 5.45 | 5.2 | 5.2 | 5.52 | 5.19 | 23,530 |
| September 22, 2025 | 5.67 | 5.38 | 5.38 | 5.67 | 5.3 | 10,972 |
| September 19, 2025 | 5.74 | 5.43 | 5.43 | 5.77 | 5.4 | 28,000 |
| September 18, 2025 | 5.58 | 5.73 | 5.73 | 5.98 | 5.51 | 35,426 |
| September 17, 2025 | 5.9 | 5.58 | 5.58 | 5.9 | 5.41 | 82,323 |
| September 16, 2025 | 5.62 | 5.91 | 5.91 | 6.22 | 5.54 | 139,439 |
| September 15, 2025 | 5.6 | 5.43 | 5.43 | 5.69 | 5.27 | 117,163 |
| September 12, 2025 | 5.3 | 5.41 | 5.41 | 5.7 | 5.29 | 22,700 |
| September 11, 2025 | 5.5 | 5.4 | 5.4 | 5.72 | 5.4 | 36,665 |
| September 10, 2025 | 5.5 | 5.5 | 5.5 | 5.74 | 5.25 | 78,547 |
| September 09, 2025 | 5.46 | 5.19 | 5.19 | 5.5 | 5.04 | 47,213 |
| September 08, 2025 | 5.27 | 5.26 | 5.26 | 5.44 | 5.25 | 8,735 |
| September 05, 2025 | 5.48 | 5.26 | 5.26 | 5.62 | 5.22 | 14,195 |
| September 04, 2025 | 5.9 | 5.5 | 5.5 | 5.93 | 5.4 | 47,412 |
| September 03, 2025 | 5.85 | 5.9 | 5.9 | 5.91 | 5.62 | 10,596 |
| September 02, 2025 | 5.73 | 5.78 | 5.78 | 5.84 | 5.66 | 9,200 |
| August 29, 2025 | 5.39 | 5.74 | 5.74 | 5.74 | 5.14 | 27,008 |
| August 28, 2025 | 5.51 | 5.35 | 5.35 | 5.51 | 5.35 | 2,162 |
| August 27, 2025 | 5.5 | 5.29 | 5.29 | 5.57 | 5.14 | 21,600 |
| August 26, 2025 | 5.74 | 5.5 | 5.5 | 5.84 | 5.34 | 36,818 |
| August 25, 2025 | 5.51 | 5.83 | 5.83 | 6 | 5.51 | 51,323 |
| August 22, 2025 | 5.48 | 5.48 | 5.48 | 5.61 | 5.3 | 13,100 |
| August 21, 2025 | 5.24 | 5.33 | 5.33 | 5.56 | 5.1 | 6,811 |
| August 20, 2025 | 5.5 | 5.41 | 5.41 | 5.62 | 5.09 | 26,100 |
| August 19, 2025 | 5.76 | 5.64 | 5.64 | 5.86 | 5.22 | 35,313 |
| August 18, 2025 | 5.95 | 5.92 | 5.92 | 6.09 | 5.75 | 17,648 |
| August 15, 2025 | 6.05 | 5.98 | 5.98 | 6.08 | 5.78 | 7,416 |
| August 14, 2025 | 6.36 | 5.81 | 5.81 | 6.54 | 5.8 | 50,819 |
| August 13, 2025 | 6.08 | 6.45 | 6.45 | 6.58 | 5.95 | 13,506 |
| August 12, 2025 | 6.09 | 6.11 | 6.11 | 6.25 | 5.75 | 31,705 |
| August 11, 2025 | 6.53 | 6.16 | 6.16 | 6.53 | 6.07 | 27,400 |
| August 08, 2025 | 6.16 | 6.46 | 6.46 | 6.67 | 6.12 | 8,202 |
| August 07, 2025 | 6.83 | 6.37 | 6.37 | 6.83 | 5.94 | 36,900 |
| August 06, 2025 | 6.99 | 6.52 | 6.52 | 6.99 | 6.41 | 12,749 |
| August 05, 2025 | 6.95 | 6.99 | 6.99 | 7.02 | 6.6 | 34,200 |
| August 04, 2025 | 6.6 | 7.06 | 7.06 | 7.14 | 6.34 | 62,300 |
| August 01, 2025 | 6.14 | 6.45 | 6.45 | 6.88 | 6.01 | 97,240 |
| July 31, 2025 | 5.94 | 6.23 | 6.23 | 6.33 | 5.94 | 217,500 |
| July 30, 2025 | 6.8 | 6.12 | 6.12 | 7.05 | 6.08 | 369,400 |
| July 29, 2025 | 7.3 | 7.06 | 7.06 | 7.33 | 6.9 | 255,700 |
| July 28, 2025 | 7.22 | 7.03 | 7.03 | 7.28 | 6.8 | 21,100 |
| July 25, 2025 | 7.08 | 6.99 | 6.99 | 7.11 | 6.8 | 32,565 |