4.40
+0.02(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.36 | 4.4 | 4.4 | 4.47 | 4.35 | 29,746 |
| October 16, 2025 | 4.43 | 4.38 | 4.38 | 4.49 | 4.33 | 19,810 |
| October 15, 2025 | 4.55 | 4.43 | 4.43 | 4.8 | 4.43 | 50,720 |
| October 14, 2025 | 4.32 | 4.52 | 4.52 | 4.58 | 4.32 | 21,000 |
| October 13, 2025 | 4.48 | 4.4 | 4.4 | 4.63 | 4.31 | 32,044 |
| October 10, 2025 | 4.45 | 4.41 | 4.41 | 4.72 | 4.4 | 70,300 |
| October 09, 2025 | 4.68 | 4.45 | 4.45 | 4.97 | 4.43 | 107,900 |
| October 08, 2025 | 4.75 | 4.65 | 4.65 | 4.89 | 4.64 | 26,422 |
| October 07, 2025 | 4.89 | 4.74 | 4.74 | 5.05 | 4.74 | 24,501 |
| October 06, 2025 | 4.73 | 4.9 | 4.9 | 5.07 | 4.72 | 60,440 |
| October 03, 2025 | 4.78 | 4.72 | 4.72 | 4.89 | 4.69 | 53,059 |
| October 02, 2025 | 4.78 | 4.66 | 4.66 | 4.78 | 4.66 | 17,053 |
| October 01, 2025 | 4.78 | 4.77 | 4.77 | 4.82 | 4.67 | 35,265 |
| September 30, 2025 | 4.66 | 4.82 | 4.82 | 4.83 | 4.64 | 25,600 |
| September 29, 2025 | 4.57 | 4.67 | 4.67 | 4.75 | 4.47 | 31,900 |
| September 26, 2025 | 4.37 | 4.53 | 4.53 | 4.58 | 4.32 | 30,800 |
| September 25, 2025 | 4.58 | 4.38 | 4.38 | 4.62 | 4.38 | 39,000 |
| September 24, 2025 | 4.57 | 4.62 | 4.62 | 4.68 | 4.52 | 22,245 |
| September 23, 2025 | 4.61 | 4.58 | 4.58 | 4.74 | 4.54 | 36,908 |
| September 22, 2025 | 4.75 | 4.63 | 4.63 | 4.96 | 4.61 | 43,200 |
| September 19, 2025 | 4.88 | 4.71 | 4.71 | 4.88 | 4.7 | 91,761 |
| September 18, 2025 | 4.87 | 4.86 | 4.86 | 4.9 | 4.75 | 35,016 |
| September 17, 2025 | 4.85 | 4.8 | 4.8 | 4.98 | 4.78 | 32,700 |
| September 16, 2025 | 4.81 | 4.84 | 4.84 | 4.89 | 4.76 | 38,200 |
| September 15, 2025 | 4.9 | 4.81 | 4.81 | 4.91 | 4.78 | 54,400 |
| September 12, 2025 | 4.88 | 4.98 | 4.98 | 5.01 | 4.85 | 27,542 |
| September 11, 2025 | 4.7 | 4.86 | 4.86 | 4.9 | 4.7 | 51,035 |
| September 10, 2025 | 4.83 | 4.75 | 4.75 | 4.98 | 4.67 | 66,793 |
| September 09, 2025 | 4.71 | 4.79 | 4.79 | 4.9 | 4.64 | 39,829 |
| September 08, 2025 | 4.83 | 4.74 | 4.74 | 4.9 | 4.7 | 37,126 |
| September 05, 2025 | 4.9 | 4.81 | 4.81 | 5.1 | 4.75 | 29,800 |
| September 04, 2025 | 4.8 | 4.89 | 4.89 | 5 | 4.72 | 48,500 |
| September 03, 2025 | 4.92 | 4.84 | 4.84 | 5.09 | 4.81 | 61,737 |
| September 02, 2025 | 5.04 | 4.99 | 4.99 | 5.17 | 4.97 | 39,400 |
| August 29, 2025 | 5.13 | 5.11 | 5.11 | 5.29 | 5.08 | 43,727 |
| August 28, 2025 | 5.32 | 5.09 | 5.09 | 5.47 | 5.04 | 53,345 |
| August 27, 2025 | 5.47 | 5.3 | 5.3 | 5.57 | 5.3 | 30,800 |
| August 26, 2025 | 5.4 | 5.41 | 5.41 | 5.53 | 5.29 | 29,238 |
| August 25, 2025 | 5.57 | 5.26 | 5.26 | 5.63 | 5.26 | 53,743 |
| August 22, 2025 | 5.39 | 5.62 | 5.62 | 5.8 | 5.36 | 101,133 |
| August 21, 2025 | 5.35 | 5.39 | 5.39 | 5.47 | 5.24 | 39,927 |
| August 20, 2025 | 5.51 | 5.41 | 5.41 | 5.61 | 5.34 | 49,019 |
| August 19, 2025 | 5.72 | 5.51 | 5.51 | 5.72 | 5.51 | 36,300 |
| August 18, 2025 | 5.58 | 5.7 | 5.7 | 5.72 | 5.53 | 29,600 |
| August 15, 2025 | 5.82 | 5.61 | 5.61 | 5.82 | 5.59 | 38,793 |
| August 14, 2025 | 5.89 | 5.82 | 5.82 | 6.11 | 5.68 | 23,419 |
| August 13, 2025 | 5.86 | 6.01 | 6.01 | 6.1 | 5.78 | 55,400 |
| August 12, 2025 | 5.85 | 5.83 | 5.83 | 5.98 | 5.48 | 57,700 |
| August 11, 2025 | 5.57 | 5.77 | 5.77 | 5.98 | 5.5 | 34,100 |
| August 08, 2025 | 5.77 | 5.59 | 5.59 | 5.77 | 5.56 | 42,300 |
| August 07, 2025 | 6.04 | 5.73 | 5.73 | 6.23 | 5.71 | 101,871 |
| August 06, 2025 | 5.73 | 6.31 | 6.31 | 6.61 | 5.73 | 126,238 |
| August 05, 2025 | 5.56 | 5.91 | 5.91 | 5.94 | 5.56 | 31,900 |
| August 04, 2025 | 5.56 | 5.62 | 5.62 | 6.04 | 5.55 | 37,700 |
| August 01, 2025 | 6.08 | 5.56 | 5.56 | 6.08 | 5.54 | 63,100 |
| July 31, 2025 | 5.8 | 6.13 | 6.13 | 6.15 | 5.79 | 63,898 |
| July 30, 2025 | 5.97 | 5.86 | 5.86 | 6.29 | 5.75 | 93,900 |
| July 29, 2025 | 6.06 | 6 | 6 | 6.17 | 5.71 | 66,200 |
| July 28, 2025 | 6 | 6 | 6 | 6.13 | 5.82 | 17,238 |
| July 25, 2025 | 6.04 | 6.05 | 6.05 | 6.09 | 5.95 | 15,320 |