4.67
+0.05(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.62 | 4.67 | 4.67 | 4.75 | 4.62 | 852,781 |
| October 16, 2025 | 4.79 | 4.62 | 4.62 | 4.81 | 4.57 | 996,324 |
| October 15, 2025 | 4.9 | 4.75 | 4.75 | 4.97 | 4.68 | 830,050 |
| October 14, 2025 | 4.66 | 4.84 | 4.84 | 4.85 | 4.6 | 952,900 |
| October 13, 2025 | 4.73 | 4.74 | 4.74 | 4.85 | 4.63 | 1.11M |
| October 10, 2025 | 5.12 | 4.66 | 4.66 | 5.12 | 4.64 | 1.21M |
| October 09, 2025 | 5.27 | 5.13 | 5.13 | 5.34 | 5.04 | 1M |
| October 08, 2025 | 5.58 | 5.28 | 5.28 | 5.6 | 5.28 | 833,103 |
| October 07, 2025 | 5.65 | 5.55 | 5.55 | 5.68 | 5.48 | 1.12M |
| October 06, 2025 | 5.71 | 5.65 | 5.65 | 5.72 | 5.51 | 1.55M |
| October 03, 2025 | 5.72 | 5.66 | 5.66 | 5.87 | 5.65 | 746,598 |
| October 02, 2025 | 5.59 | 5.7 | 5.7 | 5.75 | 5.59 | 897,021 |
| October 01, 2025 | 5.71 | 5.62 | 5.62 | 5.82 | 5.59 | 1.09M |
| September 30, 2025 | 5.62 | 5.78 | 5.78 | 5.94 | 5.62 | 1.15M |
| September 29, 2025 | 5.83 | 5.67 | 5.67 | 5.85 | 5.6 | 1.2M |
| September 26, 2025 | 5.77 | 5.8 | 5.8 | 5.86 | 5.71 | 803,239 |
| September 25, 2025 | 5.72 | 5.76 | 5.76 | 5.94 | 5.72 | 950,916 |
| September 24, 2025 | 5.81 | 5.79 | 5.79 | 5.86 | 5.67 | 1.23M |
| September 23, 2025 | 5.61 | 5.85 | 5.85 | 6 | 5.6 | 1.72M |
| September 22, 2025 | 5.46 | 5.55 | 5.55 | 5.64 | 5.46 | 1.04M |
| September 19, 2025 | 5.52 | 5.52 | 5.52 | 5.6 | 5.42 | 2.62M |
| September 18, 2025 | 5.59 | 5.51 | 5.51 | 5.63 | 5.39 | 1M |
| September 17, 2025 | 5.6 | 5.53 | 5.53 | 5.72 | 5.52 | 1.1M |
| September 16, 2025 | 5.59 | 5.6 | 5.6 | 5.65 | 5.52 | 907,728 |
| September 15, 2025 | 5.82 | 5.58 | 5.58 | 5.83 | 5.55 | 768,797 |
| September 12, 2025 | 5.8 | 5.86 | 5.86 | 5.93 | 5.69 | 1.33M |
| September 11, 2025 | 5.69 | 5.87 | 5.87 | 5.88 | 5.59 | 1.22M |
| September 10, 2025 | 5.79 | 5.67 | 5.67 | 5.8 | 5.57 | 1.35M |
| September 09, 2025 | 6.21 | 5.85 | 5.85 | 6.22 | 5.81 | 1.29M |
| September 08, 2025 | 6.17 | 6.21 | 6.21 | 6.24 | 6.04 | 1.02M |
| September 05, 2025 | 6.09 | 6.12 | 6.12 | 6.29 | 6.04 | 773,811 |
| September 04, 2025 | 5.96 | 6.11 | 6.11 | 6.12 | 5.92 | 1.01M |
| September 03, 2025 | 5.82 | 5.98 | 5.98 | 5.99 | 5.8 | 877,714 |
| September 02, 2025 | 6.02 | 5.84 | 5.84 | 6.18 | 5.84 | 1.1M |
| August 29, 2025 | 6.06 | 6.13 | 6.13 | 6.17 | 6 | 873,849 |
| August 28, 2025 | 6.25 | 6.09 | 6.09 | 6.25 | 5.99 | 728,600 |
| August 27, 2025 | 5.97 | 6.24 | 6.24 | 6.31 | 5.95 | 1.35M |
| August 26, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 5.94 | 1.86M |
| August 25, 2025 | 6 | 6.04 | 6.04 | 6.08 | 5.93 | 867,182 |
| August 22, 2025 | 5.94 | 6.07 | 6.07 | 6.1 | 5.89 | 1.09M |
| August 21, 2025 | 5.78 | 5.87 | 5.87 | 5.91 | 5.65 | 935,591 |
| August 20, 2025 | 5.65 | 5.77 | 5.77 | 5.83 | 5.61 | 866,721 |
| August 19, 2025 | 5.81 | 5.72 | 5.72 | 6 | 5.66 | 1.09M |
| August 18, 2025 | 5.82 | 5.79 | 5.79 | 5.85 | 5.7 | 1.47M |
| August 15, 2025 | 6.05 | 5.88 | 5.88 | 6.14 | 5.87 | 2.49M |
| August 14, 2025 | 5.76 | 6 | 6 | 6.09 | 5.71 | 2.17M |
| August 13, 2025 | 5.67 | 5.88 | 5.88 | 5.91 | 5.62 | 2.37M |
| August 12, 2025 | 5.13 | 5.75 | 5.75 | 5.82 | 5.09 | 4.13M |
| August 11, 2025 | 4.38 | 5.06 | 5.06 | 5.16 | 4.35 | 3.85M |
| August 08, 2025 | 3.79 | 4.13 | 4.13 | 4.31 | 3.5 | 3.06M |
| August 07, 2025 | 4.45 | 4.14 | 4.14 | 4.45 | 4.13 | 1.65M |
| August 06, 2025 | 4.6 | 4.43 | 4.43 | 4.62 | 4.39 | 859,286 |
| August 05, 2025 | 4.52 | 4.55 | 4.55 | 4.59 | 4.42 | 1.21M |
| August 04, 2025 | 4.5 | 4.49 | 4.49 | 4.52 | 4.39 | 1.24M |
| August 01, 2025 | 4.45 | 4.46 | 4.46 | 4.55 | 4.31 | 1.34M |
| July 31, 2025 | 4.67 | 4.51 | 4.51 | 4.78 | 4.43 | 1.45M |
| July 30, 2025 | 4.71 | 4.73 | 4.73 | 4.88 | 4.63 | 1.27M |
| July 29, 2025 | 4.89 | 4.68 | 4.68 | 4.96 | 4.62 | 1.66M |
| July 28, 2025 | 4.96 | 4.87 | 4.87 | 4.98 | 4.8 | 815,321 |
| July 25, 2025 | 5.12 | 4.97 | 4.97 | 5.14 | 4.95 | 898,021 |