4.77
-0.12(-2.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 5.03 | 4.89 | 4.89 | 5.05 | 4.83 | 214,019 |
| October 01, 2025 | 4.72 | 4.98 | 4.98 | 5.03 | 4.72 | 338,000 |
| September 30, 2025 | 4.68 | 4.78 | 4.78 | 4.91 | 4.64 | 275,000 |
| September 29, 2025 | 4.98 | 4.74 | 4.74 | 5.05 | 4.58 | 611,012 |
| September 26, 2025 | 5.1 | 5 | 5 | 5.21 | 4.92 | 447,658 |
| September 25, 2025 | 4.93 | 5.1 | 5.1 | 5.25 | 4.9 | 683,309 |
| September 24, 2025 | 4.55 | 4.92 | 4.92 | 5.08 | 4.55 | 815,518 |
| September 23, 2025 | 4.47 | 4.56 | 4.56 | 4.64 | 4.46 | 251,215 |
| September 22, 2025 | 4.5 | 4.55 | 4.55 | 4.63 | 4.28 | 339,121 |
| September 19, 2025 | 4.63 | 4.61 | 4.61 | 4.74 | 4.47 | 383,000 |
| September 18, 2025 | 4.49 | 4.63 | 4.63 | 4.65 | 4.43 | 368,900 |
| September 17, 2025 | 4.55 | 4.5 | 4.5 | 4.62 | 4.43 | 419,400 |
| September 16, 2025 | 4.71 | 4.59 | 4.59 | 4.76 | 4.58 | 416,000 |
| September 15, 2025 | 4.54 | 4.71 | 4.71 | 4.75 | 4.43 | 749,917 |
| September 12, 2025 | 4.08 | 4.47 | 4.47 | 4.75 | 4.06 | 1.26M |
| September 11, 2025 | 4.07 | 4.08 | 4.08 | 4.16 | 3.9 | 826,440 |
| September 10, 2025 | 3.76 | 4 | 4 | 4 | 3.76 | 1.48M |
| September 09, 2025 | 3.73 | 3.74 | 3.74 | 3.86 | 3.72 | 264,412 |
| September 08, 2025 | 3.53 | 3.77 | 3.77 | 3.89 | 3.48 | 664,500 |
| September 05, 2025 | 3.59 | 3.53 | 3.53 | 3.67 | 3.41 | 712,070 |
| September 04, 2025 | 3.37 | 3.46 | 3.46 | 3.46 | 3.3 | 254,940 |
| September 03, 2025 | 3.35 | 3.33 | 3.33 | 3.38 | 3.27 | 91,143 |
| September 02, 2025 | 3.41 | 3.37 | 3.37 | 3.41 | 3.2 | 133,924 |
| August 29, 2025 | 3.4 | 3.43 | 3.43 | 3.5 | 3.37 | 358,014 |
| August 28, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.27 | 68,300 |
| August 27, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.23 | 204,400 |
| August 26, 2025 | 3.19 | 3.28 | 3.28 | 3.3 | 3.15 | 140,977 |
| August 25, 2025 | 3.18 | 3.2 | 3.2 | 3.27 | 3.17 | 128,504 |
| August 22, 2025 | 3.15 | 3.18 | 3.18 | 3.2 | 3.09 | 101,782 |
| August 21, 2025 | 3.03 | 3.14 | 3.14 | 3.14 | 3 | 107,716 |
| August 20, 2025 | 3 | 3.04 | 3.04 | 3.05 | 3 | 64,700 |
| August 19, 2025 | 3.01 | 3.01 | 3.01 | 3.05 | 3 | 59,105 |
| August 18, 2025 | 2.98 | 3.02 | 3.02 | 3.02 | 2.92 | 110,480 |
| August 15, 2025 | 3 | 2.97 | 2.97 | 3.02 | 2.9 | 110,610 |
| August 14, 2025 | 3.01 | 2.99 | 2.99 | 3.06 | 2.96 | 102,997 |
| August 13, 2025 | 3.03 | 3 | 3 | 3.05 | 2.98 | 149,352 |
| August 12, 2025 | 2.99 | 3.02 | 3.02 | 3.02 | 2.96 | 115,295 |
| August 11, 2025 | 3.02 | 2.99 | 2.99 | 3.29 | 2.96 | 177,938 |
| August 08, 2025 | 3.08 | 3.01 | 3.01 | 3.13 | 3 | 111,720 |
| August 07, 2025 | 3.19 | 3.09 | 3.09 | 3.21 | 3.06 | 119,300 |
| August 06, 2025 | 3.19 | 3.17 | 3.17 | 3.23 | 3.12 | 107,334 |
| August 05, 2025 | 3.3 | 3.22 | 3.22 | 3.3 | 3.08 | 237,978 |
| August 04, 2025 | 2.99 | 3.16 | 3.16 | 3.23 | 2.98 | 207,100 |
| August 01, 2025 | 2.99 | 3 | 3 | 3.1 | 2.92 | 212,542 |
| July 31, 2025 | 3.06 | 3.07 | 3.07 | 3.11 | 3.02 | 55,802 |
| July 30, 2025 | 3.15 | 3.1 | 3.1 | 3.18 | 3.05 | 119,197 |
| July 29, 2025 | 3.17 | 3.15 | 3.15 | 3.17 | 3.07 | 73,000 |
| July 28, 2025 | 3.15 | 3.16 | 3.16 | 3.17 | 3.12 | 40,683 |
| July 25, 2025 | 3.09 | 3.14 | 3.14 | 3.17 | 3.02 | 85,700 |
| July 24, 2025 | 3.24 | 3.09 | 3.09 | 3.29 | 2.99 | 402,669 |
| July 23, 2025 | 3.23 | 3.26 | 3.26 | 3.26 | 3.19 | 72,460 |
| July 22, 2025 | 3.13 | 3.2 | 3.2 | 3.22 | 3.1 | 63,125 |
| July 21, 2025 | 3.21 | 3.12 | 3.12 | 3.21 | 3.09 | 91,540 |
| July 18, 2025 | 3.2 | 3.21 | 3.21 | 3.26 | 3.2 | 105,426 |
| July 17, 2025 | 3.19 | 3.23 | 3.23 | 3.25 | 3.13 | 88,000 |
| July 16, 2025 | 3.17 | 3.2 | 3.2 | 3.24 | 3.15 | 77,114 |
| July 15, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.13 | 55,206 |
| July 14, 2025 | 3.22 | 3.19 | 3.19 | 3.25 | 3.12 | 102,410 |
| July 11, 2025 | 3.14 | 3.22 | 3.22 | 3.32 | 3.14 | 306,800 |
| July 10, 2025 | 3.08 | 3.14 | 3.14 | 3.15 | 3.05 | 198,990 |