4.64
-0.01(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.62 | 4.64 | 4.64 | 4.72 | 4.61 | 588,900 |
| September 25, 2025 | 4.73 | 4.65 | 4.65 | 4.76 | 4.64 | 247,905 |
| September 24, 2025 | 4.82 | 4.75 | 4.75 | 4.87 | 4.69 | 477,300 |
| September 23, 2025 | 4.82 | 4.78 | 4.78 | 4.91 | 4.76 | 382,530 |
| September 22, 2025 | 4.74 | 4.8 | 4.8 | 4.84 | 4.72 | 265,500 |
| September 19, 2025 | 4.86 | 4.77 | 4.77 | 4.88 | 4.72 | 727,200 |
| September 18, 2025 | 4.76 | 4.85 | 4.85 | 4.87 | 4.75 | 366,827 |
| September 17, 2025 | 4.88 | 4.75 | 4.75 | 5.03 | 4.72 | 607,700 |
| September 16, 2025 | 4.84 | 4.89 | 4.89 | 4.95 | 4.81 | 334,336 |
| September 15, 2025 | 4.87 | 4.87 | 4.87 | 4.94 | 4.85 | 268,100 |
| September 12, 2025 | 4.7 | 4.86 | 4.86 | 4.93 | 4.66 | 818,114 |
| September 11, 2025 | 4.51 | 4.73 | 4.73 | 4.74 | 4.51 | 345,721 |
| September 10, 2025 | 4.63 | 4.51 | 4.51 | 4.68 | 4.51 | 399,715 |
| September 09, 2025 | 4.63 | 4.65 | 4.65 | 4.67 | 4.57 | 327,700 |
| September 08, 2025 | 4.41 | 4.64 | 4.64 | 4.66 | 4.37 | 394,200 |
| September 05, 2025 | 4.31 | 4.39 | 4.39 | 4.42 | 4.28 | 317,634 |
| September 04, 2025 | 4.48 | 4.3 | 4.3 | 4.48 | 4.29 | 508,502 |
| September 03, 2025 | 4.47 | 4.47 | 4.47 | 4.57 | 4.45 | 639,208 |
| September 02, 2025 | 4.34 | 4.49 | 4.49 | 4.51 | 4.27 | 574,600 |
| August 29, 2025 | 4.25 | 4.39 | 4.39 | 4.4 | 4.21 | 308,517 |
| August 28, 2025 | 4.34 | 4.25 | 4.25 | 4.35 | 4.24 | 241,508 |
| August 27, 2025 | 4.31 | 4.32 | 4.32 | 4.36 | 4.27 | 260,129 |
| August 26, 2025 | 4.47 | 4.32 | 4.32 | 4.47 | 4.18 | 631,404 |
| August 25, 2025 | 4.51 | 4.48 | 4.48 | 4.6 | 4.46 | 483,312 |
| August 22, 2025 | 4.3 | 4.54 | 4.54 | 4.59 | 4.3 | 534,800 |
| August 21, 2025 | 4.19 | 4.29 | 4.29 | 4.31 | 4.17 | 361,000 |
| August 20, 2025 | 4.31 | 4.22 | 4.22 | 4.31 | 4.14 | 438,049 |
| August 19, 2025 | 4.45 | 4.31 | 4.31 | 4.45 | 4.28 | 592,300 |
| August 18, 2025 | 4.39 | 4.46 | 4.46 | 4.49 | 4.37 | 330,266 |
| August 15, 2025 | 4.41 | 4.39 | 4.39 | 4.43 | 4.35 | 335,235 |
| August 14, 2025 | 4.58 | 4.41 | 4.38 | 4.58 | 4.39 | 686,536 |
| August 13, 2025 | 4.69 | 4.61 | 4.58 | 4.72 | 4.54 | 555,060 |
| August 12, 2025 | 4.57 | 4.65 | 4.65 | 4.68 | 4.52 | 503,400 |
| August 11, 2025 | 4.44 | 4.55 | 4.55 | 4.59 | 4.35 | 645,100 |
| August 08, 2025 | 4.51 | 4.42 | 4.42 | 4.51 | 4.41 | 463,532 |
| August 07, 2025 | 4.7 | 4.51 | 4.51 | 4.78 | 4.47 | 691,400 |
| August 06, 2025 | 4.89 | 4.69 | 4.69 | 4.91 | 4.38 | 1.31M |
| August 05, 2025 | 4.77 | 4.54 | 4.54 | 4.81 | 4.54 | 931,900 |
| August 04, 2025 | 4.7 | 4.75 | 4.75 | 4.76 | 4.63 | 474,720 |
| August 01, 2025 | 4.77 | 4.67 | 4.67 | 4.77 | 4.59 | 1.11M |
| July 31, 2025 | 4.77 | 4.81 | 4.81 | 4.86 | 4.71 | 936,202 |
| July 30, 2025 | 4.86 | 4.8 | 4.8 | 4.97 | 4.8 | 506,436 |
| July 29, 2025 | 5.01 | 4.85 | 4.85 | 5.01 | 4.82 | 485,900 |
| July 28, 2025 | 5.04 | 4.98 | 4.98 | 5.09 | 4.96 | 536,100 |
| July 25, 2025 | 5.02 | 5.03 | 5.03 | 5.05 | 4.98 | 210,307 |
| July 24, 2025 | 5.09 | 4.99 | 4.99 | 5.09 | 4.99 | 263,000 |
| July 23, 2025 | 5.05 | 5.1 | 5.1 | 5.14 | 5.04 | 243,956 |
| July 22, 2025 | 4.91 | 5.02 | 5.02 | 5.1 | 4.91 | 546,200 |
| July 21, 2025 | 4.9 | 4.91 | 4.91 | 4.98 | 4.88 | 343,000 |
| July 18, 2025 | 4.89 | 4.86 | 4.86 | 4.9 | 4.84 | 440,934 |
| July 17, 2025 | 4.91 | 4.85 | 4.85 | 4.94 | 4.84 | 321,008 |
| July 16, 2025 | 4.77 | 4.91 | 4.91 | 5.02 | 4.77 | 984,700 |
| July 15, 2025 | 4.9 | 4.77 | 4.77 | 4.95 | 4.77 | 550,800 |
| July 14, 2025 | 4.88 | 4.9 | 4.9 | 5.02 | 4.86 | 661,546 |
| July 11, 2025 | 4.77 | 4.86 | 4.86 | 4.94 | 4.74 | 374,705 |
| July 10, 2025 | 4.79 | 4.77 | 4.77 | 4.81 | 4.72 | 486,800 |
| July 09, 2025 | 4.72 | 4.81 | 4.81 | 4.84 | 4.7 | 661,443 |
| July 08, 2025 | 4.7 | 4.69 | 4.69 | 4.72 | 4.57 | 1.17M |
| July 07, 2025 | 4.79 | 4.71 | 4.71 | 4.83 | 4.69 | 625,300 |
| July 03, 2025 | 4.67 | 4.79 | 4.79 | 4.82 | 4.67 | 399,715 |