4.64
+0.018(+0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.61 | 4.62 | 4.62 | 4.64 | 4.6 | 404,167 |
| September 25, 2025 | 4.63 | 4.6 | 4.6 | 4.63 | 4.59 | 1.38M |
| September 24, 2025 | 4.64 | 4.63 | 4.63 | 4.65 | 4.61 | 575,399 |
| September 23, 2025 | 4.62 | 4.61 | 4.61 | 4.63 | 4.6 | 497,685 |
| September 22, 2025 | 4.62 | 4.6 | 4.6 | 4.63 | 4.6 | 1.6M |
| September 19, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.61 | 2.11M |
| September 18, 2025 | 4.69 | 4.63 | 4.63 | 4.7 | 4.61 | 628,470 |
| September 17, 2025 | 4.7 | 4.7 | 4.7 | 4.72 | 4.69 | 1.74M |
| September 16, 2025 | 4.68 | 4.68 | 4.68 | 4.7 | 4.66 | 2.12M |
| September 15, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.64 | 1.33M |
| September 12, 2025 | 4.67 | 4.65 | 4.65 | 4.69 | 4.65 | 783,688 |
| September 11, 2025 | 4.64 | 4.68 | 4.68 | 4.69 | 4.64 | 3.64M |
| September 10, 2025 | 4.62 | 4.64 | 4.64 | 4.65 | 4.6 | 1.99M |
| September 09, 2025 | 4.65 | 4.63 | 4.63 | 4.65 | 4.62 | 1.62M |
| September 08, 2025 | 4.6 | 4.64 | 4.64 | 4.64 | 4.59 | 1.75M |
| September 05, 2025 | 4.54 | 4.59 | 4.59 | 4.59 | 4.52 | 1.21M |
| September 04, 2025 | 4.5 | 4.51 | 4.51 | 4.54 | 4.49 | 991,172 |
| September 03, 2025 | 4.43 | 4.49 | 4.49 | 4.5 | 4.42 | 4.53M |
| September 02, 2025 | 4.46 | 4.44 | 4.44 | 4.47 | 4.42 | 6.23M |
| September 01, 2025 | 4.48 | 4.46 | 4.46 | 4.48 | 4.44 | 428,055 |
| August 29, 2025 | 4.5 | 4.47 | 4.47 | 4.51 | 4.47 | 498,251 |
| August 28, 2025 | 4.48 | 4.5 | 4.5 | 4.51 | 4.48 | 459,937 |
| August 27, 2025 | 4.47 | 4.46 | 4.46 | 4.48 | 4.44 | 1.86M |
| August 26, 2025 | 4.47 | 4.47 | 4.47 | 4.49 | 4.45 | 820,142 |
| August 22, 2025 | 4.46 | 4.51 | 4.51 | 4.53 | 4.45 | 793,905 |
| August 21, 2025 | 4.48 | 4.46 | 4.46 | 4.49 | 4.45 | 655,860 |
| August 20, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.46 | 1.55M |
| August 19, 2025 | 4.45 | 4.48 | 4.48 | 4.48 | 4.44 | 515,077 |
| August 18, 2025 | 4.47 | 4.45 | 4.45 | 4.5 | 4.45 | 648,232 |
| August 15, 2025 | 4.5 | 4.48 | 4.48 | 4.51 | 4.47 | 481,467 |
| August 14, 2025 | 4.54 | 4.5 | 4.5 | 4.57 | 4.5 | 457,524 |
| August 13, 2025 | 4.5 | 4.54 | 4.54 | 4.54 | 4.48 | 424,875 |
| August 12, 2025 | 4.52 | 4.48 | 4.48 | 4.55 | 4.47 | 1.4M |
| August 11, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.51 | 1.2M |
| August 08, 2025 | 4.54 | 4.51 | 4.51 | 4.54 | 4.51 | 348,799 |
| August 07, 2025 | 4.53 | 4.56 | 4.56 | 4.56 | 4.53 | 970,969 |
| August 06, 2025 | 4.56 | 4.54 | 4.54 | 4.56 | 4.52 | 486,820 |
| August 05, 2025 | 4.55 | 4.57 | 4.57 | 4.57 | 4.53 | 739,011 |
| August 04, 2025 | 4.51 | 4.55 | 4.55 | 4.55 | 4.5 | 663,113 |
| August 01, 2025 | 4.47 | 4.53 | 4.53 | 4.54 | 4.44 | 2.08M |
| July 31, 2025 | 4.48 | 4.49 | 4.49 | 4.5 | 4.48 | 428,618 |
| July 30, 2025 | 4.48 | 4.46 | 4.46 | 4.5 | 4.46 | 681,763 |
| July 29, 2025 | 4.43 | 4.48 | 4.48 | 4.48 | 4.42 | 522,153 |
| July 28, 2025 | 4.44 | 4.42 | 4.42 | 4.47 | 4.42 | 688,487 |
| July 25, 2025 | 4.44 | 4.43 | 4.43 | 4.44 | 4.41 | 1.57M |
| July 24, 2025 | 4.43 | 4.44 | 4.44 | 4.44 | 4.4 | 490,965 |
| July 23, 2025 | 4.42 | 4.43 | 4.43 | 4.45 | 4.42 | 1.05M |
| July 22, 2025 | 4.43 | 4.46 | 4.46 | 4.47 | 4.4 | 1.08M |
| July 21, 2025 | 4.43 | 4.45 | 4.45 | 4.45 | 4.4 | 1.13M |
| July 18, 2025 | 4.39 | 4.39 | 4.39 | 4.41 | 4.38 | 249,841 |
| July 17, 2025 | 4.38 | 4.39 | 4.39 | 4.4 | 4.35 | 701,687 |
| July 16, 2025 | 4.38 | 4.33 | 4.33 | 4.41 | 4.33 | 812,042 |
| July 15, 2025 | 4.4 | 4.38 | 4.38 | 4.43 | 4.37 | 1.83M |
| July 14, 2025 | 4.43 | 4.39 | 4.39 | 4.43 | 4.39 | 1.88M |
| July 11, 2025 | 4.46 | 4.43 | 4.43 | 4.47 | 4.42 | 2.78M |
| July 10, 2025 | 4.47 | 4.47 | 4.47 | 4.49 | 4.45 | 910,381 |
| July 09, 2025 | 4.42 | 4.45 | 4.45 | 4.45 | 4.42 | 651,987 |
| July 08, 2025 | 4.43 | 4.41 | 4.41 | 4.43 | 4.4 | 956,810 |
| July 07, 2025 | 4.48 | 4.44 | 4.44 | 4.48 | 4.43 | 838,519 |
| July 04, 2025 | 4.5 | 4.47 | 4.47 | 4.52 | 4.47 | 344,920 |