4.78
-0.5(-9.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5.05 | 4.78 | 4.78 | 5.47 | 4.75 | 3.11M |
| October 17, 2025 | 4.87 | 5.28 | 5.28 | 6.68 | 4.65 | 30.57M |
| October 16, 2025 | 5.39 | 4.55 | 4.55 | 5.67 | 4.53 | 6.04M |
| October 15, 2025 | 6.32 | 6.12 | 6.12 | 6.9 | 6 | 7.8M |
| October 14, 2025 | 10.65 | 7.58 | 7.58 | 10.77 | 6.58 | 30.85M |
| October 13, 2025 | 5.8 | 9.05 | 9.05 | 13.87 | 5.63 | 162.65M |
| October 10, 2025 | 3.63 | 4.16 | 4.16 | 5.33 | 3.04 | 280.69M |
| October 09, 2025 | 1.8 | 1.72 | 1.72 | 1.84 | 1.65 | 8.56M |
| October 08, 2025 | 2 | 1.79 | 1.79 | 2 | 1.75 | 568,100 |
| October 07, 2025 | 1.96 | 1.89 | 1.89 | 2.1 | 1.76 | 1M |
| October 06, 2025 | 1.87 | 2.01 | 2.01 | 2.15 | 1.77 | 1.57M |
| October 03, 2025 | 1.54 | 1.72 | 1.72 | 1.76 | 1.54 | 905,030 |
| October 02, 2025 | 1.56 | 1.53 | 1.53 | 1.57 | 1.47 | 292,348 |
| October 01, 2025 | 1.52 | 1.55 | 1.55 | 1.6 | 1.45 | 224,991 |
| September 30, 2025 | 1.68 | 1.52 | 1.52 | 1.69 | 1.48 | 260,900 |
| September 29, 2025 | 1.63 | 1.66 | 1.66 | 1.71 | 1.55 | 268,365 |
| September 26, 2025 | 1.71 | 1.6 | 1.6 | 1.71 | 1.54 | 263,400 |
| September 25, 2025 | 1.67 | 1.73 | 1.73 | 1.86 | 1.64 | 507,626 |
| September 24, 2025 | 1.66 | 1.62 | 1.62 | 1.74 | 1.62 | 223,302 |
| September 23, 2025 | 1.76 | 1.65 | 1.65 | 1.77 | 1.65 | 365,400 |
| September 22, 2025 | 1.6 | 1.7 | 1.7 | 1.76 | 1.52 | 365,700 |
| September 19, 2025 | 1.52 | 1.53 | 1.53 | 1.57 | 1.49 | 261,300 |
| September 18, 2025 | 1.6 | 1.5 | 1.5 | 1.66 | 1.5 | 244,206 |
| September 17, 2025 | 1.5 | 1.6 | 1.6 | 1.7 | 1.45 | 390,628 |
| September 16, 2025 | 1.4 | 1.58 | 1.58 | 1.75 | 1.4 | 435,022 |
| September 15, 2025 | 1.37 | 1.4 | 1.4 | 1.41 | 1.36 | 125,314 |
| September 12, 2025 | 1.43 | 1.41 | 1.41 | 1.46 | 1.37 | 128,798 |
| September 11, 2025 | 1.46 | 1.43 | 1.43 | 1.5 | 1.41 | 111,873 |
| September 10, 2025 | 1.36 | 1.45 | 1.45 | 1.45 | 1.36 | 101,600 |
| September 09, 2025 | 1.34 | 1.36 | 1.36 | 1.36 | 1.22 | 144,114 |
| September 08, 2025 | 1.38 | 1.34 | 1.34 | 1.4 | 1.31 | 84,308 |
| September 05, 2025 | 1.32 | 1.37 | 1.37 | 1.37 | 1.29 | 79,734 |
| September 04, 2025 | 1.41 | 1.28 | 1.28 | 1.41 | 1.26 | 226,800 |
| September 03, 2025 | 1.4 | 1.38 | 1.38 | 1.45 | 1.37 | 126,100 |
| September 02, 2025 | 1.45 | 1.4 | 1.4 | 1.47 | 1.35 | 132,681 |
| August 29, 2025 | 1.47 | 1.45 | 1.45 | 1.51 | 1.41 | 99,993 |
| August 28, 2025 | 1.5 | 1.48 | 1.48 | 1.54 | 1.48 | 60,900 |
| August 27, 2025 | 1.57 | 1.51 | 1.51 | 1.6 | 1.51 | 79,300 |
| August 26, 2025 | 1.6 | 1.55 | 1.55 | 1.6 | 1.54 | 97,900 |
| August 25, 2025 | 1.65 | 1.59 | 1.59 | 1.65 | 1.4 | 185,934 |
| August 22, 2025 | 1.54 | 1.65 | 1.65 | 1.69 | 1.52 | 107,355 |
| August 21, 2025 | 1.58 | 1.54 | 1.54 | 1.63 | 1.52 | 142,369 |
| August 20, 2025 | 1.55 | 1.61 | 1.61 | 1.67 | 1.54 | 156,426 |
| August 19, 2025 | 1.6 | 1.58 | 1.58 | 1.62 | 1.55 | 155,732 |
| August 18, 2025 | 1.78 | 1.63 | 1.63 | 1.84 | 1.56 | 283,257 |
| August 15, 2025 | 1.95 | 1.74 | 1.74 | 1.95 | 1.71 | 514,816 |
| August 14, 2025 | 1.77 | 1.71 | 1.71 | 1.77 | 1.36 | 575,800 |
| August 13, 2025 | 1.73 | 1.69 | 1.69 | 1.74 | 1.65 | 170,424 |
| August 12, 2025 | 1.79 | 1.72 | 1.72 | 1.8 | 1.64 | 257,741 |
| August 11, 2025 | 1.81 | 1.81 | 1.81 | 1.85 | 1.76 | 171,339 |
| August 08, 2025 | 1.86 | 1.79 | 1.79 | 1.87 | 1.77 | 124,400 |
| August 07, 2025 | 1.81 | 1.84 | 1.84 | 1.91 | 1.75 | 96,295 |
| August 06, 2025 | 1.87 | 1.79 | 1.79 | 1.95 | 1.77 | 85,538 |
| August 05, 2025 | 1.86 | 1.84 | 1.84 | 1.9 | 1.8 | 61,611 |
| August 04, 2025 | 1.75 | 1.8 | 1.8 | 1.91 | 1.7 | 159,100 |
| August 01, 2025 | 1.84 | 1.71 | 1.71 | 1.84 | 1.69 | 197,700 |
| July 31, 2025 | 1.88 | 1.9 | 1.9 | 2.09 | 1.83 | 296,620 |
| July 30, 2025 | 1.84 | 1.88 | 1.88 | 1.91 | 1.8 | 121,600 |
| July 29, 2025 | 1.99 | 1.87 | 1.87 | 2.04 | 1.76 | 281,227 |
| July 28, 2025 | 1.99 | 1.96 | 1.96 | 2.03 | 1.87 | 247,350 |