4.28
+0.03(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.27 | 4.28 | 4.28 | 4.4 | 4.23 | 3.18M |
| October 02, 2025 | 4.08 | 4.25 | 4.25 | 4.35 | 4.06 | 4.41M |
| October 01, 2025 | 4 | 4.01 | 4.01 | 4.07 | 3.88 | 3.48M |
| September 30, 2025 | 3.96 | 4.07 | 4.07 | 4.09 | 3.93 | 2.37M |
| September 29, 2025 | 4.06 | 3.94 | 3.94 | 4.17 | 3.88 | 5.31M |
| September 26, 2025 | 3.9 | 4.02 | 4.02 | 4.07 | 3.84 | 2.68M |
| September 25, 2025 | 3.84 | 3.93 | 3.93 | 3.96 | 3.78 | 5.5M |
| September 24, 2025 | 3.99 | 3.96 | 3.96 | 4.01 | 3.9 | 3.15M |
| September 23, 2025 | 4.13 | 3.98 | 3.98 | 4.15 | 3.88 | 5.16M |
| September 22, 2025 | 3.63 | 4.06 | 4.06 | 4.09 | 3.6 | 5.1M |
| September 19, 2025 | 3.78 | 3.63 | 3.63 | 3.8 | 3.61 | 8.75M |
| September 18, 2025 | 3.84 | 3.79 | 3.79 | 3.9 | 3.75 | 3.9M |
| September 17, 2025 | 3.8 | 3.76 | 3.76 | 3.93 | 3.68 | 6.25M |
| September 16, 2025 | 3.84 | 3.8 | 3.8 | 3.92 | 3.75 | 3.53M |
| September 15, 2025 | 3.94 | 3.87 | 3.87 | 4.02 | 3.82 | 2.82M |
| September 12, 2025 | 3.92 | 3.88 | 3.88 | 3.95 | 3.81 | 6.44M |
| September 11, 2025 | 4 | 3.9 | 3.9 | 4.1 | 3.89 | 2.67M |
| September 10, 2025 | 4.1 | 3.98 | 3.98 | 4.13 | 3.92 | 2.92M |
| September 09, 2025 | 4.22 | 4.05 | 4.05 | 4.23 | 4 | 3.01M |
| September 08, 2025 | 4.3 | 4.24 | 4.24 | 4.33 | 4.09 | 3.07M |
| September 05, 2025 | 4.38 | 4.3 | 4.3 | 4.42 | 4.24 | 2.58M |
| September 04, 2025 | 4.31 | 4.28 | 4.28 | 4.32 | 4.24 | 1.73M |
| September 03, 2025 | 4.35 | 4.31 | 4.31 | 4.36 | 4.24 | 2.02M |
| September 02, 2025 | 4.37 | 4.36 | 4.36 | 4.4 | 4.17 | 3.52M |
| August 29, 2025 | 4.69 | 4.53 | 4.53 | 4.76 | 4.49 | 3.02M |
| August 28, 2025 | 4.64 | 4.72 | 4.72 | 4.82 | 4.6 | 3.22M |
| August 27, 2025 | 4.58 | 4.64 | 4.64 | 4.7 | 4.53 | 2.28M |
| August 26, 2025 | 4.58 | 4.64 | 4.64 | 4.79 | 4.56 | 6.61M |
| August 25, 2025 | 4.58 | 4.58 | 4.58 | 4.69 | 4.52 | 2.19M |
| August 22, 2025 | 4.36 | 4.62 | 4.62 | 4.72 | 4.34 | 3.64M |
| August 21, 2025 | 4.29 | 4.28 | 4.28 | 4.39 | 4.26 | 2.89M |
| August 20, 2025 | 4.18 | 4.32 | 4.32 | 4.34 | 4.04 | 2.95M |
| August 19, 2025 | 4.42 | 4.26 | 4.26 | 4.42 | 4.21 | 3.33M |
| August 18, 2025 | 4.5 | 4.38 | 4.38 | 4.57 | 4.36 | 2.17M |
| August 15, 2025 | 4.74 | 4.52 | 4.52 | 4.75 | 4.5 | 3.24M |
| August 14, 2025 | 4.66 | 4.69 | 4.69 | 4.79 | 4.53 | 3.82M |
| August 13, 2025 | 4.52 | 4.76 | 4.76 | 4.79 | 4.5 | 6.6M |
| August 12, 2025 | 3.97 | 4.42 | 4.42 | 4.51 | 3.88 | 5.66M |
| August 11, 2025 | 4.03 | 3.89 | 3.89 | 4.06 | 3.87 | 3.23M |
| August 08, 2025 | 3.9 | 4.02 | 4.02 | 4.15 | 3.65 | 8.81M |
| August 07, 2025 | 3.75 | 3.82 | 3.82 | 3.89 | 3.74 | 6.11M |
| August 06, 2025 | 3.59 | 3.63 | 3.63 | 3.66 | 3.49 | 3.53M |
| August 05, 2025 | 3.82 | 3.64 | 3.64 | 3.89 | 3.62 | 4.52M |
| August 04, 2025 | 3.83 | 3.81 | 3.81 | 3.95 | 3.75 | 2.37M |
| August 01, 2025 | 3.75 | 3.74 | 3.74 | 3.82 | 3.6 | 3.39M |
| July 31, 2025 | 3.84 | 3.91 | 3.91 | 4.01 | 3.83 | 3.2M |
| July 30, 2025 | 4.11 | 3.88 | 3.88 | 4.16 | 3.83 | 4.37M |
| July 29, 2025 | 4.29 | 4.09 | 4.09 | 4.39 | 4.08 | 3.52M |
| July 28, 2025 | 4.25 | 4.28 | 4.28 | 4.31 | 4.16 | 2.2M |
| July 25, 2025 | 4.24 | 4.18 | 4.18 | 4.27 | 4.13 | 2.38M |
| July 24, 2025 | 4.52 | 4.27 | 4.27 | 4.55 | 4.18 | 4.04M |
| July 23, 2025 | 4.32 | 4.52 | 4.52 | 4.64 | 4.22 | 5.24M |
| July 22, 2025 | 4.39 | 4.3 | 4.3 | 4.5 | 4.1 | 6.28M |
| July 21, 2025 | 4.72 | 4.41 | 4.41 | 4.8 | 4.39 | 4.72M |
| July 18, 2025 | 4.97 | 4.68 | 4.68 | 5.09 | 4.66 | 5.76M |
| July 17, 2025 | 4.47 | 4.92 | 4.92 | 5.04 | 4.4 | 9.9M |
| July 16, 2025 | 4.07 | 4.47 | 4.47 | 4.58 | 3.92 | 9.94M |
| July 15, 2025 | 3.9 | 4 | 4 | 4.22 | 3.9 | 4.57M |
| July 14, 2025 | 3.78 | 3.84 | 3.84 | 3.87 | 3.67 | 2.25M |
| July 11, 2025 | 3.85 | 3.85 | 3.85 | 3.95 | 3.75 | 2.46M |