4.55
-0.14(-2.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.7 | 4.55 | 4.55 | 4.83 | 4.53 | 135,800 |
| September 25, 2025 | 4.85 | 4.69 | 4.69 | 4.89 | 4.61 | 267,914 |
| September 24, 2025 | 4.95 | 4.89 | 4.89 | 5.1 | 4.81 | 294,402 |
| September 23, 2025 | 5.22 | 4.95 | 4.95 | 5.22 | 4.85 | 372,942 |
| September 22, 2025 | 4.5 | 5.09 | 5.09 | 5.14 | 4.46 | 537,824 |
| September 19, 2025 | 4.56 | 4.39 | 4.39 | 4.7 | 4.38 | 329,500 |
| September 18, 2025 | 4.49 | 4.53 | 4.53 | 4.78 | 4.49 | 274,100 |
| September 17, 2025 | 4.32 | 4.4 | 4.4 | 4.69 | 4.32 | 163,727 |
| September 16, 2025 | 4.35 | 4.35 | 4.35 | 4.42 | 4.19 | 117,186 |
| September 15, 2025 | 4.64 | 4.39 | 4.39 | 4.69 | 4.26 | 302,800 |
| September 12, 2025 | 4.94 | 4.57 | 4.57 | 5.05 | 4.42 | 377,921 |
| September 11, 2025 | 5.2 | 5.1 | 5.1 | 5.25 | 5.04 | 256,200 |
| September 10, 2025 | 4.75 | 5.08 | 5.08 | 5.48 | 4.69 | 546,158 |
| September 09, 2025 | 4.5 | 4.73 | 4.73 | 4.89 | 4.41 | 299,533 |
| September 08, 2025 | 4.06 | 4.45 | 4.45 | 4.54 | 4.05 | 353,509 |
| September 05, 2025 | 4 | 4.09 | 4.09 | 4.2 | 3.8 | 351,507 |
| September 04, 2025 | 4.58 | 4 | 4 | 4.65 | 3.83 | 556,423 |
| September 03, 2025 | 5.14 | 4.61 | 4.61 | 5.4 | 4.6 | 279,895 |
| September 02, 2025 | 4.82 | 5.07 | 5.07 | 5.59 | 4.57 | 441,780 |
| August 29, 2025 | 4.99 | 5.1 | 5.1 | 5.22 | 4.84 | 2.14M |
| August 28, 2025 | 5.28 | 5.05 | 5.05 | 5.33 | 4.92 | 3M |
| August 27, 2025 | 5.04 | 5.17 | 5.17 | 5.63 | 4.86 | 5.86M |
| August 26, 2025 | 5.16 | 5.04 | 5.04 | 5.31 | 4.86 | 5.52M |
| August 25, 2025 | 5.28 | 5.2 | 5.2 | 5.52 | 4.93 | 9.8M |
| August 22, 2025 | 6.11 | 6.17 | 6.17 | 6.33 | 6 | 1.4M |
| August 21, 2025 | 6.06 | 6 | 6 | 6.17 | 5.88 | 1.19M |
| August 20, 2025 | 6.12 | 5.88 | 5.88 | 6.23 | 5.82 | 1.52M |
| August 19, 2025 | 6.24 | 6.09 | 6.09 | 6.48 | 5.96 | 2.71M |
| August 18, 2025 | 6.3 | 6.21 | 6.21 | 6.46 | 6.14 | 1.28M |
| August 15, 2025 | 6.36 | 6.26 | 6.26 | 6.56 | 6.26 | 1.56M |
| August 14, 2025 | 6.48 | 6.46 | 6.46 | 6.72 | 6.26 | 1.98M |
| August 13, 2025 | 6.84 | 6.53 | 6.53 | 6.84 | 6.28 | 2.97M |
| August 12, 2025 | 6.73 | 6.67 | 6.67 | 6.91 | 6.55 | 1.45M |
| August 11, 2025 | 7.36 | 6.67 | 6.67 | 7.36 | 6.66 | 1.2M |
| August 08, 2025 | 7.14 | 6.87 | 6.87 | 7.2 | 6.6 | 3.14M |
| August 07, 2025 | 7.92 | 7.56 | 7.56 | 8.15 | 7.44 | 4.74M |
| August 06, 2025 | 7.57 | 7.76 | 7.76 | 8.1 | 7.48 | 3.42M |
| August 05, 2025 | 7.41 | 7.4 | 7.4 | 7.6 | 6.97 | 1.8M |
| August 04, 2025 | 7.15 | 7.27 | 7.27 | 7.44 | 6.62 | 2.97M |
| August 01, 2025 | 6.7 | 6.75 | 6.75 | 6.96 | 6.36 | 160,392 |
| July 31, 2025 | 7.03 | 6.8 | 6.8 | 7.16 | 6.64 | 96,111 |
| July 30, 2025 | 6.78 | 6.79 | 6.79 | 7.68 | 6.48 | 262,834 |
| July 29, 2025 | 7.8 | 6.99 | 6.99 | 8.4 | 6.57 | 845,092 |
| July 28, 2025 | 9.36 | 9.47 | 9.47 | 9.95 | 9.16 | 153,311 |
| July 25, 2025 | 9.19 | 9.35 | 9.35 | 9.36 | 8.76 | 150,209 |
| July 24, 2025 | 9.49 | 8.94 | 8.94 | 10.02 | 8.91 | 247,767 |
| July 23, 2025 | 10.08 | 9.48 | 9.48 | 10.2 | 9.42 | 141,083 |
| July 22, 2025 | 8.64 | 10 | 10 | 10.02 | 8.64 | 235,142 |
| July 21, 2025 | 8.98 | 9.04 | 9.04 | 10.07 | 8.64 | 472,958 |
| July 18, 2025 | 7.99 | 8.56 | 8.56 | 8.89 | 7.99 | 254,550 |
| July 17, 2025 | 7.92 | 7.8 | 7.8 | 8.64 | 7.69 | 358,900 |
| July 16, 2025 | 7.44 | 7.77 | 7.77 | 7.9 | 7.32 | 136,358 |
| July 15, 2025 | 8.2 | 7.49 | 7.49 | 8.39 | 7.32 | 202,078 |
| July 14, 2025 | 8.4 | 8.06 | 8.06 | 8.46 | 7.8 | 127,637 |
| July 11, 2025 | 8.76 | 8.29 | 8.29 | 8.76 | 8.06 | 167,300 |
| July 10, 2025 | 8.66 | 8.69 | 8.69 | 8.88 | 8.46 | 112,792 |
| July 09, 2025 | 8.76 | 8.55 | 8.55 | 8.82 | 8.4 | 146,368 |
| July 08, 2025 | 8.61 | 8.75 | 8.75 | 8.95 | 8.4 | 138,118 |
| July 07, 2025 | 9.36 | 8.57 | 8.57 | 9.36 | 7.93 | 324,677 |
| July 03, 2025 | 9 | 9 | 9 | 10.13 | 8.76 | 639,050 |