4.22
+0.23(+5.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4.06 | 4.22 | 4.22 | 4.62 | 3.96 | 4.22M |
| October 02, 2025 | 3.79 | 3.99 | 3.99 | 4.1 | 3.76 | 2.33M |
| October 01, 2025 | 3.57 | 3.67 | 3.67 | 3.79 | 3.56 | 1.29M |
| September 30, 2025 | 3.5 | 3.59 | 3.59 | 3.64 | 3.45 | 909,816 |
| September 29, 2025 | 3.56 | 3.49 | 3.49 | 3.66 | 3.48 | 1.09M |
| September 26, 2025 | 3.44 | 3.48 | 3.48 | 3.54 | 3.37 | 1.14M |
| September 25, 2025 | 3.48 | 3.44 | 3.44 | 3.48 | 3.26 | 1.44M |
| September 24, 2025 | 3.86 | 3.56 | 3.56 | 3.93 | 3.56 | 1.71M |
| September 23, 2025 | 4.24 | 3.83 | 3.83 | 4.27 | 3.82 | 1.83M |
| September 22, 2025 | 4.17 | 4.24 | 4.24 | 4.34 | 3.96 | 1.61M |
| September 19, 2025 | 4.45 | 4.28 | 4.28 | 4.46 | 4.23 | 1.57M |
| September 18, 2025 | 4.18 | 4.41 | 4.41 | 4.53 | 4.14 | 2.34M |
| September 17, 2025 | 4 | 4.05 | 4.05 | 4.26 | 3.9 | 1.95M |
| September 16, 2025 | 3.98 | 4.01 | 4.01 | 4.15 | 3.81 | 1.58M |
| September 15, 2025 | 3.49 | 3.95 | 3.95 | 4 | 3.48 | 2.73M |
| September 12, 2025 | 3.61 | 3.42 | 3.42 | 3.61 | 3.42 | 1.35M |
| September 11, 2025 | 3.4 | 3.63 | 3.63 | 3.71 | 3.4 | 1.53M |
| September 10, 2025 | 3.37 | 3.41 | 3.41 | 3.48 | 3.33 | 560,731 |
| September 09, 2025 | 3.3 | 3.39 | 3.39 | 3.39 | 3.27 | 800,470 |
| September 08, 2025 | 3.24 | 3.31 | 3.31 | 3.36 | 3.18 | 975,527 |
| September 05, 2025 | 3.16 | 3.24 | 3.24 | 3.3 | 3.11 | 792,823 |
| September 04, 2025 | 3.16 | 3.14 | 3.14 | 3.17 | 3.04 | 1.06M |
| September 03, 2025 | 3.27 | 3.19 | 3.19 | 3.29 | 3.19 | 683,107 |
| September 02, 2025 | 3.36 | 3.27 | 3.27 | 3.37 | 3.17 | 1.23M |
| August 29, 2025 | 3.59 | 3.39 | 3.39 | 3.6 | 3.32 | 1.49M |
| August 28, 2025 | 3.71 | 3.6 | 3.6 | 3.72 | 3.55 | 696,622 |
| August 27, 2025 | 3.73 | 3.66 | 3.66 | 3.94 | 3.64 | 2.07M |
| August 26, 2025 | 3.54 | 3.73 | 3.73 | 3.76 | 3.52 | 2.07M |
| August 25, 2025 | 3.38 | 3.52 | 3.52 | 3.55 | 3.25 | 1.06M |
| August 22, 2025 | 3.28 | 3.36 | 3.36 | 3.44 | 3.25 | 956,844 |
| August 21, 2025 | 3.27 | 3.25 | 3.25 | 3.27 | 3.18 | 781,352 |
| August 20, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.12 | 1.3M |
| August 19, 2025 | 3.58 | 3.37 | 3.37 | 3.74 | 3.36 | 1.33M |
| August 18, 2025 | 3.39 | 3.57 | 3.57 | 3.65 | 3.36 | 1.25M |
| August 15, 2025 | 3.68 | 3.39 | 3.39 | 3.7 | 3.38 | 988,794 |
| August 14, 2025 | 3.6 | 3.64 | 3.64 | 3.66 | 3.39 | 1.55M |
| August 13, 2025 | 3.45 | 3.69 | 3.69 | 3.78 | 3.43 | 1.57M |
| August 12, 2025 | 3.55 | 3.42 | 3.42 | 3.61 | 3.38 | 1.47M |
| August 11, 2025 | 3.75 | 3.55 | 3.55 | 3.95 | 3.53 | 1.29M |
| August 08, 2025 | 3.9 | 3.75 | 3.75 | 4.06 | 3.71 | 1.16M |
| August 07, 2025 | 4.29 | 3.91 | 3.91 | 4.4 | 3.89 | 1.52M |
| August 06, 2025 | 4.48 | 4.22 | 4.22 | 4.49 | 4.16 | 934,716 |
| August 05, 2025 | 4.21 | 4.49 | 4.49 | 4.58 | 4.18 | 1.46M |
| August 04, 2025 | 4 | 4.13 | 4.13 | 4.15 | 3.95 | 712,047 |
| August 01, 2025 | 4 | 3.96 | 3.96 | 4.07 | 3.82 | 1.23M |
| July 31, 2025 | 4.23 | 4.21 | 4.21 | 4.38 | 4.16 | 1.25M |
| July 30, 2025 | 4.36 | 4.21 | 4.21 | 4.43 | 4.12 | 1.17M |
| July 29, 2025 | 4.91 | 4.34 | 4.34 | 4.91 | 4.32 | 1.63M |
| July 28, 2025 | 4.93 | 4.83 | 4.83 | 5.15 | 4.74 | 1.63M |
| July 25, 2025 | 5.16 | 4.88 | 4.88 | 5.16 | 4.8 | 1.78M |
| July 24, 2025 | 5.1 | 5.13 | 5.13 | 5.29 | 4.94 | 2.07M |
| July 23, 2025 | 4.64 | 5.23 | 5.23 | 5.52 | 4.64 | 5.81M |
| July 22, 2025 | 4.83 | 4.51 | 4.51 | 4.83 | 4.28 | 3.09M |
| July 21, 2025 | 4.52 | 4.76 | 4.76 | 5.17 | 4.52 | 3.32M |
| July 18, 2025 | 4.74 | 4.48 | 4.48 | 4.78 | 4.45 | 1.33M |
| July 17, 2025 | 4.59 | 4.64 | 4.64 | 4.92 | 4.56 | 2.31M |
| July 16, 2025 | 4.62 | 4.55 | 4.55 | 4.62 | 4.3 | 2.18M |
| July 15, 2025 | 4.68 | 4.51 | 4.51 | 5.14 | 4.48 | 4.36M |
| July 14, 2025 | 3.92 | 4.83 | 4.83 | 4.98 | 3.89 | 5.98M |
| July 11, 2025 | 4.07 | 3.95 | 3.95 | 4.37 | 3.81 | 2.4M |