4.70
-0.07(-1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.75 | 4.7 | 4.7 | 4.87 | 4.46 | 62,807 |
| September 25, 2025 | 4.49 | 4.77 | 4.77 | 4.91 | 4.41 | 78,001 |
| September 24, 2025 | 4.91 | 4.6 | 4.6 | 4.95 | 4.5 | 65,100 |
| September 23, 2025 | 5.14 | 4.88 | 4.88 | 5.15 | 4.87 | 72,100 |
| September 22, 2025 | 5.19 | 5.1 | 5.1 | 5.27 | 4.92 | 97,317 |
| September 19, 2025 | 5.52 | 5.26 | 5.26 | 5.62 | 5.17 | 1.66M |
| September 18, 2025 | 5.4 | 5.61 | 5.61 | 5.64 | 5.26 | 147,500 |
| September 17, 2025 | 5.25 | 5.35 | 5.35 | 5.56 | 5.11 | 152,161 |
| September 16, 2025 | 5.13 | 5.28 | 5.28 | 5.36 | 5.04 | 160,207 |
| September 15, 2025 | 4.78 | 5.28 | 5.28 | 5.36 | 4.64 | 157,000 |
| September 12, 2025 | 4.9 | 4.84 | 4.84 | 5.04 | 4.74 | 134,435 |
| September 11, 2025 | 4.52 | 4.99 | 4.99 | 5.02 | 4.46 | 182,118 |
| September 10, 2025 | 4.33 | 4.55 | 4.55 | 4.77 | 4.33 | 139,457 |
| September 09, 2025 | 4.49 | 4.41 | 4.41 | 4.54 | 4.2 | 245,126 |
| September 08, 2025 | 3.63 | 4.49 | 4.49 | 5.1 | 3.57 | 1.32M |
| September 05, 2025 | 3.58 | 3.54 | 3.54 | 3.69 | 3.52 | 51,300 |
| September 04, 2025 | 3.54 | 3.61 | 3.61 | 3.62 | 3.45 | 53,311 |
| September 03, 2025 | 3.6 | 3.54 | 3.54 | 3.77 | 3.43 | 57,600 |
| September 02, 2025 | 3.72 | 3.62 | 3.62 | 3.83 | 3.62 | 56,396 |
| August 29, 2025 | 3.94 | 3.85 | 3.85 | 4.08 | 3.81 | 59,412 |
| August 28, 2025 | 3.95 | 4 | 4 | 4.14 | 3.8 | 118,600 |
| August 27, 2025 | 3.66 | 3.91 | 3.91 | 4.11 | 3.6 | 174,146 |
| August 26, 2025 | 3.77 | 3.7 | 3.7 | 3.77 | 3.64 | 40,940 |
| August 25, 2025 | 3.92 | 3.68 | 3.68 | 3.92 | 3.49 | 206,631 |
| August 22, 2025 | 3.81 | 4.06 | 4.06 | 4.16 | 3.67 | 174,108 |
| August 21, 2025 | 3.67 | 3.77 | 3.77 | 3.79 | 3.6 | 33,660 |
| August 20, 2025 | 3.72 | 3.61 | 3.61 | 3.9 | 3.48 | 180,100 |
| August 19, 2025 | 3.87 | 3.67 | 3.67 | 3.87 | 3.66 | 60,200 |
| August 18, 2025 | 3.55 | 3.94 | 3.94 | 3.95 | 3.44 | 74,618 |
| August 15, 2025 | 3.88 | 3.55 | 3.55 | 3.89 | 3.32 | 226,343 |
| August 14, 2025 | 3.65 | 3.8 | 3.8 | 3.84 | 3.55 | 107,300 |
| August 13, 2025 | 3.45 | 3.74 | 3.74 | 3.84 | 3.32 | 114,141 |
| August 12, 2025 | 3.38 | 3.51 | 3.51 | 3.6 | 3.34 | 151,717 |
| August 11, 2025 | 3.26 | 3.3 | 3.3 | 3.39 | 3.19 | 84,542 |
| August 08, 2025 | 3.41 | 3.28 | 3.28 | 3.41 | 3.28 | 60,282 |
| August 07, 2025 | 3.51 | 3.37 | 3.37 | 3.51 | 3.12 | 105,700 |
| August 06, 2025 | 3.3 | 3.47 | 3.47 | 3.57 | 3.3 | 64,409 |
| August 05, 2025 | 3.3 | 3.37 | 3.37 | 3.49 | 3.25 | 105,241 |
| August 04, 2025 | 3.42 | 3.33 | 3.33 | 3.43 | 3.2 | 82,805 |
| August 01, 2025 | 3.57 | 3.25 | 3.25 | 3.64 | 3.16 | 155,300 |
| July 31, 2025 | 3.87 | 3.75 | 3.75 | 3.98 | 3.65 | 112,545 |
| July 30, 2025 | 3.75 | 3.97 | 3.97 | 4.6 | 3.75 | 338,104 |
| July 29, 2025 | 4.23 | 3.96 | 3.96 | 4.23 | 3.82 | 167,500 |
| July 28, 2025 | 4.27 | 4.21 | 4.21 | 4.27 | 3.88 | 118,854 |
| July 25, 2025 | 4.44 | 4.23 | 4.23 | 4.45 | 3.86 | 233,642 |
| July 24, 2025 | 4.99 | 4.49 | 4.49 | 5.14 | 4.28 | 316,623 |
| July 23, 2025 | 3.94 | 5.05 | 5.05 | 5.15 | 3.91 | 384,900 |
| July 22, 2025 | 3.69 | 3.98 | 3.98 | 4 | 3.57 | 186,700 |
| July 21, 2025 | 4.11 | 3.73 | 3.73 | 4.12 | 3.64 | 245,503 |
| July 18, 2025 | 3.4 | 3.86 | 3.86 | 4.23 | 3.32 | 473,600 |
| July 17, 2025 | 3.16 | 3.35 | 3.35 | 3.38 | 3.13 | 163,815 |
| July 16, 2025 | 3.18 | 3.13 | 3.13 | 3.21 | 3.04 | 139,401 |
| July 15, 2025 | 3.31 | 3.18 | 3.18 | 3.36 | 3.13 | 211,610 |
| July 14, 2025 | 3.42 | 3.25 | 3.25 | 3.45 | 3.12 | 181,393 |
| July 11, 2025 | 3.65 | 3.45 | 3.45 | 3.7 | 3.44 | 135,718 |
| July 10, 2025 | 3.77 | 3.74 | 3.74 | 3.88 | 3.66 | 149,823 |
| July 09, 2025 | 3.9 | 3.84 | 3.84 | 4.11 | 3.82 | 130,397 |
| July 08, 2025 | 3.88 | 3.94 | 3.94 | 4 | 3.88 | 185,174 |
| July 07, 2025 | 4.47 | 3.92 | 3.92 | 4.57 | 3.82 | 288,006 |
| July 03, 2025 | 4.41 | 4.56 | 4.56 | 4.62 | 4.4 | 69,100 |