4.43
+0.075(+1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.4 | 4.35 | 4.35 | 4.42 | 4.14 | 1.44M |
| October 16, 2025 | 5 | 4.47 | 4.47 | 5.04 | 4.46 | 1.08M |
| October 15, 2025 | 4.9 | 4.8 | 4.8 | 5.01 | 4.74 | 903,239 |
| October 14, 2025 | 4.71 | 4.8 | 4.8 | 5 | 4.44 | 1.23M |
| October 13, 2025 | 4.66 | 4.81 | 4.81 | 4.82 | 4.56 | 1.11M |
| October 10, 2025 | 4.98 | 4.55 | 4.55 | 5.13 | 4.54 | 1.91M |
| October 09, 2025 | 4.86 | 4.93 | 4.93 | 4.93 | 4.68 | 1.51M |
| October 08, 2025 | 4.77 | 4.78 | 4.78 | 4.81 | 4.59 | 1.38M |
| October 07, 2025 | 5.05 | 4.75 | 4.75 | 5.11 | 4.61 | 2.53M |
| October 06, 2025 | 4.69 | 5.06 | 5.06 | 5.09 | 4.66 | 3.11M |
| October 03, 2025 | 4.3 | 4.59 | 4.59 | 4.69 | 4.25 | 2.73M |
| October 02, 2025 | 4 | 4.29 | 4.29 | 4.3 | 3.99 | 1.71M |
| October 01, 2025 | 3.77 | 3.88 | 3.88 | 3.98 | 3.76 | 1.21M |
| September 30, 2025 | 3.88 | 3.81 | 3.81 | 3.93 | 3.76 | 1.06M |
| September 29, 2025 | 3.92 | 3.89 | 3.89 | 3.98 | 3.86 | 868,618 |
| September 26, 2025 | 3.98 | 3.88 | 3.88 | 4.03 | 3.84 | 743,615 |
| September 25, 2025 | 4.02 | 3.97 | 3.97 | 4.06 | 3.88 | 781,893 |
| September 24, 2025 | 4.24 | 4.06 | 4.06 | 4.25 | 4.06 | 839,024 |
| September 23, 2025 | 4.15 | 4.22 | 4.22 | 4.35 | 4.12 | 2.33M |
| September 22, 2025 | 4.06 | 4.11 | 4.11 | 4.16 | 3.94 | 2M |
| September 19, 2025 | 3.8 | 4 | 4 | 4.09 | 3.77 | 5.75M |
| September 18, 2025 | 3.69 | 3.79 | 3.79 | 3.79 | 3.67 | 1.62M |
| September 17, 2025 | 3.76 | 3.66 | 3.66 | 3.84 | 3.61 | 1.75M |
| September 16, 2025 | 3.8 | 3.75 | 3.75 | 3.86 | 3.71 | 784,378 |
| September 15, 2025 | 3.93 | 3.82 | 3.82 | 4 | 3.79 | 1.2M |
| September 12, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.79 | 1.18M |
| September 11, 2025 | 3.66 | 3.89 | 3.89 | 3.91 | 3.66 | 1.63M |
| September 10, 2025 | 3.76 | 3.68 | 3.68 | 3.9 | 3.66 | 958,590 |
| September 09, 2025 | 3.8 | 3.75 | 3.75 | 3.85 | 3.72 | 1M |
| September 08, 2025 | 3.91 | 3.77 | 3.77 | 3.93 | 3.72 | 1.11M |
| September 05, 2025 | 3.84 | 3.92 | 3.92 | 3.97 | 3.8 | 1.02M |
| September 04, 2025 | 3.98 | 3.82 | 3.82 | 3.98 | 3.78 | 1.06M |
| September 03, 2025 | 3.98 | 3.97 | 3.97 | 4.02 | 3.88 | 1.04M |
| September 02, 2025 | 3.84 | 3.99 | 3.99 | 4.01 | 3.7 | 1.11M |
| August 29, 2025 | 3.96 | 3.93 | 3.93 | 4.04 | 3.8 | 909,820 |
| August 28, 2025 | 4.08 | 3.96 | 3.96 | 4.1 | 3.96 | 654,247 |
| August 27, 2025 | 4.15 | 4.04 | 4.04 | 4.15 | 3.96 | 1.02M |
| August 26, 2025 | 4.05 | 4.15 | 4.15 | 4.16 | 4 | 1.1M |
| August 25, 2025 | 4.1 | 4.06 | 4.06 | 4.24 | 3.92 | 1.35M |
| August 22, 2025 | 3.94 | 4.03 | 4.03 | 4.04 | 3.86 | 2.08M |
| August 21, 2025 | 4.09 | 3.96 | 3.96 | 4.09 | 3.93 | 1.08M |
| August 20, 2025 | 4.24 | 4.1 | 4.1 | 4.26 | 4.02 | 994,762 |
| August 19, 2025 | 4.5 | 4.26 | 4.26 | 4.53 | 4.18 | 1.34M |
| August 18, 2025 | 4.63 | 4.52 | 4.52 | 4.69 | 4.5 | 2.42M |
| August 15, 2025 | 4.46 | 4.62 | 4.62 | 4.75 | 4.42 | 2.48M |
| August 14, 2025 | 4.9 | 4.42 | 4.42 | 5 | 4.34 | 5.34M |
| August 13, 2025 | 5.96 | 5.86 | 5.86 | 6.04 | 5.7 | 296,500 |
| August 12, 2025 | 5.98 | 5.92 | 5.92 | 6.07 | 5.82 | 258,301 |
| August 11, 2025 | 5.9 | 6 | 6 | 6.18 | 5.84 | 356,600 |
| August 08, 2025 | 6 | 5.86 | 5.86 | 6.11 | 5.74 | 324,753 |
| August 07, 2025 | 6 | 5.89 | 5.89 | 6.2 | 5.83 | 456,800 |
| August 06, 2025 | 6.33 | 5.99 | 5.99 | 6.47 | 5.76 | 758,100 |
| August 05, 2025 | 6.63 | 6.7 | 6.7 | 6.83 | 6.48 | 508,599 |
| August 04, 2025 | 6.42 | 6.63 | 6.63 | 6.89 | 6.33 | 567,823 |
| August 01, 2025 | 6.25 | 6.32 | 6.32 | 6.38 | 6.06 | 288,052 |
| July 31, 2025 | 6.43 | 6.5 | 6.5 | 6.63 | 6.4 | 385,981 |
| July 30, 2025 | 6.6 | 6.55 | 6.55 | 6.84 | 6.47 | 259,147 |
| July 29, 2025 | 6.74 | 6.57 | 6.57 | 6.74 | 6.43 | 298,463 |
| July 28, 2025 | 7 | 6.7 | 6.7 | 7 | 6.4 | 493,211 |
| July 25, 2025 | 7.17 | 6.96 | 6.96 | 7.19 | 6.95 | 355,154 |