4.57
-0.06(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.63 | 4.57 | 4.57 | 4.68 | 4.5 | 2.73M |
| September 25, 2025 | 4.58 | 4.63 | 4.63 | 4.76 | 4.53 | 3.38M |
| September 24, 2025 | 4.57 | 4.7 | 4.7 | 4.84 | 4.54 | 3.99M |
| September 23, 2025 | 4.64 | 4.52 | 4.52 | 4.87 | 4.49 | 4.54M |
| September 22, 2025 | 4.41 | 4.59 | 4.59 | 4.6 | 4.28 | 3.2M |
| September 19, 2025 | 4.64 | 4.45 | 4.45 | 4.68 | 4.35 | 5.78M |
| September 18, 2025 | 4.5 | 4.65 | 4.65 | 4.73 | 4.5 | 4.25M |
| September 17, 2025 | 4.39 | 4.48 | 4.48 | 4.65 | 4.33 | 5.19M |
| September 16, 2025 | 4.29 | 4.42 | 4.42 | 4.48 | 4.21 | 4.09M |
| September 15, 2025 | 4.15 | 4.29 | 4.29 | 4.39 | 4.12 | 5.11M |
| September 12, 2025 | 3.93 | 4.11 | 4.11 | 4.14 | 3.86 | 4.12M |
| September 11, 2025 | 3.83 | 3.94 | 3.94 | 4.02 | 3.82 | 2.76M |
| September 10, 2025 | 3.92 | 3.82 | 3.82 | 3.92 | 3.8 | 2.36M |
| September 09, 2025 | 3.9 | 3.9 | 3.9 | 3.98 | 3.85 | 3.17M |
| September 08, 2025 | 3.96 | 3.94 | 3.94 | 3.97 | 3.78 | 2.91M |
| September 05, 2025 | 3.84 | 3.93 | 3.93 | 3.94 | 3.69 | 2.83M |
| September 04, 2025 | 3.81 | 3.78 | 3.78 | 3.82 | 3.7 | 2.22M |
| September 03, 2025 | 3.81 | 3.82 | 3.82 | 3.86 | 3.76 | 2.16M |
| September 02, 2025 | 3.8 | 3.84 | 3.84 | 3.94 | 3.77 | 2.46M |
| August 29, 2025 | 4.12 | 3.87 | 3.87 | 4.12 | 3.86 | 4.2M |
| August 28, 2025 | 4.1 | 4.11 | 4.11 | 4.21 | 4.05 | 3.73M |
| August 27, 2025 | 3.96 | 4.03 | 4.03 | 4.13 | 3.96 | 3.16M |
| August 26, 2025 | 3.95 | 3.98 | 3.98 | 4.03 | 3.93 | 3.71M |
| August 25, 2025 | 3.97 | 3.98 | 3.98 | 4.05 | 3.93 | 2.32M |
| August 22, 2025 | 3.86 | 4.04 | 4.04 | 4.14 | 3.86 | 4.53M |
| August 21, 2025 | 3.92 | 3.84 | 3.84 | 3.97 | 3.8 | 2.79M |
| August 20, 2025 | 4.08 | 3.95 | 3.95 | 4.12 | 3.9 | 2.8M |
| August 19, 2025 | 4.18 | 4.08 | 4.08 | 4.2 | 4.05 | 4.42M |
| August 18, 2025 | 3.78 | 4.19 | 4.19 | 4.34 | 3.78 | 7.6M |
| August 15, 2025 | 3.81 | 3.81 | 3.81 | 3.93 | 3.77 | 3.7M |
| August 14, 2025 | 3.8 | 3.77 | 3.77 | 3.88 | 3.68 | 3.71M |
| August 13, 2025 | 3.81 | 3.94 | 3.94 | 4.1 | 3.8 | 6.43M |
| August 12, 2025 | 3.58 | 3.76 | 3.76 | 3.78 | 3.5 | 3.72M |
| August 11, 2025 | 3.49 | 3.56 | 3.56 | 3.64 | 3.49 | 4.25M |
| August 08, 2025 | 3.48 | 3.46 | 3.46 | 3.58 | 3.42 | 4.06M |
| August 07, 2025 | 3.55 | 3.49 | 3.49 | 3.65 | 3.39 | 3.85M |
| August 06, 2025 | 3.6 | 3.49 | 3.49 | 3.63 | 3.36 | 5.71M |
| August 05, 2025 | 4.1 | 3.66 | 3.66 | 4.2 | 3.32 | 15.42M |
| August 04, 2025 | 3.37 | 3.53 | 3.53 | 3.54 | 3.31 | 4.94M |
| August 01, 2025 | 3.33 | 3.3 | 3.3 | 3.37 | 3.21 | 4.56M |
| July 31, 2025 | 3.43 | 3.37 | 3.37 | 3.47 | 3.34 | 3.97M |
| July 30, 2025 | 3.43 | 3.45 | 3.45 | 3.47 | 3.37 | 4.17M |
| July 29, 2025 | 3.57 | 3.41 | 3.41 | 3.6 | 3.39 | 4.68M |
| July 28, 2025 | 3.68 | 3.59 | 3.59 | 3.87 | 3.55 | 4.34M |
| July 25, 2025 | 3.77 | 3.6 | 3.6 | 3.77 | 3.6 | 2.86M |
| July 24, 2025 | 3.91 | 3.77 | 3.77 | 4 | 3.76 | 2.63M |
| July 23, 2025 | 4.02 | 3.93 | 3.93 | 4.07 | 3.88 | 3.57M |
| July 22, 2025 | 3.85 | 3.97 | 3.97 | 4.05 | 3.82 | 4.36M |
| July 21, 2025 | 3.83 | 3.84 | 3.84 | 4.2 | 3.82 | 6.46M |
| July 18, 2025 | 3.6 | 3.77 | 3.77 | 3.77 | 3.47 | 4.62M |
| July 17, 2025 | 3.46 | 3.53 | 3.53 | 3.62 | 3.46 | 3.66M |
| July 16, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.34 | 2.67M |
| July 15, 2025 | 3.55 | 3.45 | 3.45 | 3.67 | 3.43 | 3.61M |
| July 14, 2025 | 3.45 | 3.51 | 3.51 | 3.53 | 3.42 | 1.72M |
| July 11, 2025 | 3.47 | 3.45 | 3.45 | 3.6 | 3.42 | 2.69M |
| July 10, 2025 | 3.4 | 3.46 | 3.46 | 3.6 | 3.38 | 3.26M |
| July 09, 2025 | 3.47 | 3.44 | 3.44 | 3.48 | 3.38 | 2.8M |
| July 08, 2025 | 3.3 | 3.45 | 3.45 | 3.59 | 3.3 | 5.14M |
| July 07, 2025 | 3.48 | 3.31 | 3.31 | 3.51 | 3.27 | 4.82M |
| July 03, 2025 | 3.53 | 3.54 | 3.54 | 3.6 | 3.48 | 2.38M |