4.15
-0.12(-2.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 4.27 | 4.15 | 4.15 | 4.29 | 4.04 | 10.99M |
| September 29, 2025 | 4.2 | 4.27 | 4.27 | 4.28 | 4.15 | 8.7M |
| September 26, 2025 | 4.09 | 4.2 | 4.2 | 4.25 | 4.06 | 7.96M |
| September 25, 2025 | 4.05 | 4.09 | 4.09 | 4.2 | 4.01 | 10.28M |
| September 24, 2025 | 4.56 | 4.15 | 4.15 | 4.59 | 4.15 | 13.06M |
| September 23, 2025 | 4.54 | 4.45 | 4.45 | 4.72 | 4.35 | 17.8M |
| September 22, 2025 | 4.32 | 4.56 | 4.56 | 4.56 | 4.23 | 13.89M |
| September 19, 2025 | 4.36 | 4.35 | 4.35 | 4.48 | 4.33 | 10.53M |
| September 18, 2025 | 4.23 | 4.38 | 4.38 | 4.54 | 4.23 | 15.94M |
| September 17, 2025 | 4.29 | 4.21 | 4.21 | 4.34 | 4.14 | 11.9M |
| September 16, 2025 | 4.38 | 4.29 | 4.29 | 4.38 | 4.16 | 9.72M |
| September 15, 2025 | 4.36 | 4.36 | 4.36 | 4.47 | 4.19 | 15.04M |
| September 12, 2025 | 4.15 | 4.27 | 4.27 | 4.32 | 4.07 | 13.3M |
| September 11, 2025 | 3.95 | 4.16 | 4.16 | 4.17 | 3.9 | 16.46M |
| September 10, 2025 | 4.12 | 3.93 | 3.93 | 4.16 | 3.92 | 13.56M |
| September 09, 2025 | 4.13 | 4.09 | 4.09 | 4.14 | 3.9 | 12.83M |
| September 08, 2025 | 4.03 | 4.12 | 4.12 | 4.19 | 3.94 | 19.06M |
| September 05, 2025 | 3.78 | 4.01 | 4.01 | 4.05 | 3.73 | 18.93M |
| September 04, 2025 | 3.69 | 3.77 | 3.77 | 3.81 | 3.62 | 11.16M |
| September 03, 2025 | 3.8 | 3.71 | 3.71 | 3.81 | 3.63 | 12.27M |
| September 02, 2025 | 3.5 | 3.78 | 3.78 | 3.8 | 3.44 | 18.17M |
| August 29, 2025 | 3.55 | 3.53 | 3.53 | 3.81 | 3.52 | 18.73M |
| August 28, 2025 | 3.45 | 3.48 | 3.48 | 3.52 | 3.4 | 10.24M |
| August 27, 2025 | 3.43 | 3.41 | 3.41 | 3.45 | 3.37 | 7.65M |
| August 26, 2025 | 3.47 | 3.45 | 3.45 | 3.51 | 3.41 | 7.32M |
| August 25, 2025 | 3.48 | 3.47 | 3.47 | 3.55 | 3.46 | 8.15M |
| August 22, 2025 | 3.4 | 3.49 | 3.49 | 3.53 | 3.37 | 10.91M |
| August 21, 2025 | 3.33 | 3.39 | 3.39 | 3.42 | 3.31 | 9.93M |
| August 20, 2025 | 3.45 | 3.36 | 3.36 | 3.45 | 3.25 | 14.66M |
| August 19, 2025 | 3.8 | 3.48 | 3.48 | 3.8 | 3.47 | 16.07M |
| August 18, 2025 | 3.64 | 3.77 | 3.77 | 3.78 | 3.59 | 12.42M |
| August 15, 2025 | 3.66 | 3.63 | 3.63 | 3.67 | 3.58 | 11.53M |
| August 14, 2025 | 3.68 | 3.7 | 3.7 | 3.72 | 3.57 | 12.43M |
| August 13, 2025 | 3.66 | 3.76 | 3.76 | 3.87 | 3.62 | 18.47M |
| August 12, 2025 | 3.59 | 3.64 | 3.64 | 3.67 | 3.56 | 11.24M |
| August 11, 2025 | 3.66 | 3.59 | 3.59 | 3.74 | 3.5 | 18.14M |
| August 08, 2025 | 3.67 | 3.68 | 3.68 | 3.98 | 3.51 | 34.55M |
| August 07, 2025 | 3.8 | 3.7 | 3.7 | 3.87 | 3.62 | 19.61M |
| August 06, 2025 | 3.91 | 3.74 | 3.74 | 3.92 | 3.73 | 12.8M |
| August 05, 2025 | 4 | 3.92 | 3.92 | 4.09 | 3.86 | 14.12M |
| August 04, 2025 | 3.86 | 3.96 | 3.96 | 4.07 | 3.82 | 17.16M |
| August 01, 2025 | 3.87 | 3.75 | 3.75 | 3.87 | 3.67 | 21.13M |
| July 31, 2025 | 4.4 | 3.98 | 3.98 | 4.4 | 3.93 | 29.76M |
| July 30, 2025 | 3.99 | 4.16 | 4.16 | 4.35 | 3.86 | 60.6M |
| July 29, 2025 | 3.81 | 3.54 | 3.54 | 4.2 | 3.5 | 56.08M |
| July 28, 2025 | 3.68 | 3.53 | 3.53 | 3.69 | 3.51 | 12.71M |
| July 25, 2025 | 3.6 | 3.68 | 3.68 | 3.73 | 3.53 | 16.76M |
| July 24, 2025 | 3.68 | 3.6 | 3.6 | 3.73 | 3.56 | 15.81M |
| July 23, 2025 | 3.44 | 3.63 | 3.63 | 3.66 | 3.36 | 18.28M |
| July 22, 2025 | 3.32 | 3.41 | 3.41 | 3.44 | 3.28 | 8.69M |
| July 21, 2025 | 3.4 | 3.32 | 3.32 | 3.48 | 3.31 | 10.52M |
| July 18, 2025 | 3.51 | 3.35 | 3.35 | 3.53 | 3.33 | 10.13M |
| July 17, 2025 | 3.53 | 3.5 | 3.5 | 3.57 | 3.48 | 8.63M |
| July 16, 2025 | 3.41 | 3.52 | 3.52 | 3.53 | 3.35 | 10.01M |
| July 15, 2025 | 3.46 | 3.4 | 3.4 | 3.47 | 3.35 | 6.66M |
| July 14, 2025 | 3.33 | 3.41 | 3.41 | 3.46 | 3.3 | 7.21M |
| July 11, 2025 | 3.44 | 3.31 | 3.31 | 3.48 | 3.31 | 11.37M |
| July 10, 2025 | 3.48 | 3.47 | 3.47 | 3.5 | 3.4 | 10.33M |
| July 09, 2025 | 3.63 | 3.49 | 3.49 | 3.68 | 3.41 | 12.38M |
| July 08, 2025 | 3.7 | 3.61 | 3.61 | 3.76 | 3.59 | 11.42M |