4.62
+0.035(+0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 4.56 | 4.58 | 4.58 | 4.64 | 4.51 | 439,298 |
| October 01, 2025 | 4.61 | 4.55 | 4.55 | 4.69 | 4.41 | 501,399 |
| September 30, 2025 | 4.86 | 4.6 | 4.6 | 4.86 | 4.58 | 454,830 |
| September 29, 2025 | 4.8 | 4.86 | 4.86 | 4.87 | 4.75 | 406,849 |
| September 26, 2025 | 4.71 | 4.77 | 4.77 | 4.91 | 4.67 | 474,430 |
| September 25, 2025 | 4.8 | 4.72 | 4.72 | 5.06 | 4.59 | 694,038 |
| September 24, 2025 | 5.07 | 4.85 | 4.85 | 5.17 | 4.83 | 641,300 |
| September 23, 2025 | 5.4 | 5.04 | 5.04 | 5.41 | 5.01 | 507,300 |
| September 22, 2025 | 5.49 | 5.4 | 5.4 | 5.56 | 5.36 | 610,300 |
| September 19, 2025 | 5.65 | 5.54 | 5.54 | 5.73 | 5.49 | 707,600 |
| September 18, 2025 | 5.34 | 5.65 | 5.65 | 5.86 | 5.3 | 457,932 |
| September 17, 2025 | 5.33 | 5.25 | 5.25 | 5.61 | 5.19 | 700,049 |
| September 16, 2025 | 5.47 | 5.33 | 5.33 | 5.49 | 5.19 | 370,821 |
| September 15, 2025 | 5.4 | 5.43 | 5.43 | 5.49 | 5.26 | 272,963 |
| September 12, 2025 | 5.26 | 5.39 | 5.39 | 5.52 | 5.17 | 378,836 |
| September 11, 2025 | 5.17 | 5.26 | 5.26 | 5.27 | 5.05 | 369,651 |
| September 10, 2025 | 5.06 | 5.12 | 5.12 | 5.15 | 4.99 | 463,183 |
| September 09, 2025 | 5.03 | 5.09 | 5.09 | 5.17 | 4.96 | 358,456 |
| September 08, 2025 | 5.14 | 4.97 | 4.97 | 5.15 | 4.84 | 890,000 |
| September 05, 2025 | 5.1 | 5.1 | 5.1 | 5.24 | 4.93 | 659,596 |
| September 04, 2025 | 4.97 | 5.18 | 5.18 | 5.39 | 4.74 | 1.67M |
| September 03, 2025 | 5.52 | 5.33 | 5.33 | 5.59 | 5.32 | 254,400 |
| September 02, 2025 | 5.46 | 5.58 | 5.58 | 5.73 | 5.46 | 205,700 |
| August 29, 2025 | 5.63 | 5.6 | 5.6 | 5.63 | 5.43 | 235,465 |
| August 28, 2025 | 5.6 | 5.6 | 5.6 | 5.73 | 5.54 | 238,439 |
| August 27, 2025 | 5.65 | 5.6 | 5.6 | 5.73 | 5.49 | 230,942 |
| August 26, 2025 | 5.45 | 5.65 | 5.65 | 5.66 | 5.38 | 524,821 |
| August 25, 2025 | 5.37 | 5.38 | 5.38 | 5.57 | 5.37 | 306,452 |
| August 22, 2025 | 5.45 | 5.39 | 5.39 | 5.58 | 5.39 | 290,625 |
| August 21, 2025 | 5.4 | 5.38 | 5.38 | 5.5 | 5.2 | 224,515 |
| August 20, 2025 | 5.43 | 5.5 | 5.5 | 5.53 | 5.33 | 1.12M |
| August 19, 2025 | 5.57 | 5.46 | 5.46 | 5.66 | 5.41 | 248,500 |
| August 18, 2025 | 5.48 | 5.57 | 5.57 | 5.61 | 5.45 | 205,740 |
| August 15, 2025 | 5.55 | 5.46 | 5.46 | 5.59 | 5.46 | 354,516 |
| August 14, 2025 | 5.61 | 5.55 | 5.55 | 5.65 | 5.45 | 291,500 |
| August 13, 2025 | 5.55 | 5.72 | 5.72 | 5.83 | 5.51 | 393,546 |
| August 12, 2025 | 5.54 | 5.53 | 5.53 | 5.65 | 5.47 | 416,300 |
| August 11, 2025 | 5.6 | 5.44 | 5.44 | 5.61 | 5.38 | 255,733 |
| August 08, 2025 | 5.62 | 5.54 | 5.54 | 5.67 | 5.54 | 259,620 |
| August 07, 2025 | 6.01 | 5.59 | 5.59 | 6.13 | 5.53 | 313,310 |
| August 06, 2025 | 5.85 | 5.95 | 5.95 | 5.99 | 5.78 | 278,700 |
| August 05, 2025 | 5.68 | 5.85 | 5.85 | 6.02 | 5.65 | 431,200 |
| August 04, 2025 | 5.39 | 5.62 | 5.62 | 5.66 | 5.33 | 367,621 |
| August 01, 2025 | 5.81 | 5.38 | 5.38 | 5.87 | 5.34 | 561,879 |
| July 31, 2025 | 5.8 | 5.91 | 5.91 | 6.03 | 5.72 | 471,429 |
| July 30, 2025 | 6.27 | 5.9 | 5.9 | 6.35 | 5.78 | 631,039 |
| July 29, 2025 | 6.99 | 6.27 | 6.27 | 6.99 | 6.24 | 794,188 |
| July 28, 2025 | 6.5 | 6.8 | 6.8 | 6.93 | 6.42 | 1.98M |
| July 25, 2025 | 6.29 | 6.38 | 6.38 | 6.46 | 6.04 | 968,903 |
| July 24, 2025 | 6.94 | 6.26 | 6.26 | 6.99 | 6.24 | 1.11M |
| July 23, 2025 | 7.68 | 6.94 | 6.94 | 8.44 | 6.82 | 4.01M |
| July 22, 2025 | 5.2 | 6.65 | 6.65 | 6.78 | 5.2 | 4.01M |
| July 21, 2025 | 5.15 | 5.16 | 5.16 | 5.35 | 5.13 | 382,405 |
| July 18, 2025 | 5.48 | 5.15 | 5.15 | 5.54 | 5.15 | 363,300 |
| July 17, 2025 | 5.38 | 5.39 | 5.39 | 5.56 | 5.36 | 239,839 |
| July 16, 2025 | 5.36 | 5.4 | 5.4 | 5.54 | 5.3 | 236,200 |
| July 15, 2025 | 5.66 | 5.43 | 5.43 | 5.66 | 5.43 | 318,839 |
| July 14, 2025 | 5.61 | 5.62 | 5.62 | 5.69 | 5.54 | 230,923 |
| July 11, 2025 | 5.7 | 5.62 | 5.62 | 5.7 | 5.59 | 248,700 |
| July 10, 2025 | 5.69 | 5.73 | 5.73 | 5.84 | 5.67 | 279,111 |
