4.58
+0.14(+3.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4.53 | 4.44 | 4.44 | 4.58 | 4.37 | 35,516 |
| September 26, 2025 | 4.51 | 4.51 | 4.51 | 4.54 | 4.35 | 115,695 |
| September 25, 2025 | 4.7 | 4.49 | 4.49 | 4.7 | 4.43 | 80,600 |
| September 24, 2025 | 4.94 | 4.79 | 4.79 | 5.01 | 4.72 | 77,574 |
| September 23, 2025 | 4.97 | 4.85 | 4.85 | 5.05 | 4.84 | 33,121 |
| September 22, 2025 | 5.13 | 5.03 | 5.03 | 5.13 | 4.9 | 106,742 |
| September 19, 2025 | 4.91 | 4.94 | 4.94 | 5.09 | 4.82 | 43,062 |
| September 18, 2025 | 4.69 | 4.78 | 4.78 | 4.82 | 4.64 | 28,500 |
| September 17, 2025 | 4.62 | 4.66 | 4.63 | 4.75 | 4.6 | 36,324 |
| September 16, 2025 | 4.8 | 4.65 | 4.65 | 4.8 | 4.56 | 64,000 |
| September 15, 2025 | 5.05 | 4.77 | 4.77 | 5.05 | 4.68 | 140,600 |
| September 12, 2025 | 5.5 | 5.24 | 5.24 | 5.56 | 5.24 | 65,317 |
| September 11, 2025 | 5.52 | 5.55 | 5.55 | 5.65 | 5.51 | 23,900 |
| September 10, 2025 | 5.7 | 5.57 | 5.57 | 5.8 | 5.45 | 49,921 |
| September 09, 2025 | 5.79 | 5.69 | 5.69 | 5.84 | 5.56 | 60,600 |
| September 08, 2025 | 6 | 5.84 | 5.84 | 6.09 | 5.8 | 79,100 |
| September 05, 2025 | 5.68 | 5.93 | 5.93 | 5.93 | 5.65 | 32,144 |
| September 04, 2025 | 6 | 5.7 | 5.7 | 6 | 5.6 | 80,400 |
| September 03, 2025 | 5.84 | 5.88 | 5.88 | 6.13 | 5.81 | 58,403 |
| September 02, 2025 | 6 | 5.9 | 5.9 | 6.06 | 5.88 | 116,642 |
| August 29, 2025 | 6.36 | 6.24 | 6.24 | 6.36 | 6.16 | 13,200 |
| August 28, 2025 | 6.15 | 6.28 | 6.28 | 6.47 | 6.15 | 61,258 |
| August 27, 2025 | 6.2 | 6.17 | 6.17 | 6.28 | 6.07 | 43,610 |
| August 26, 2025 | 6.36 | 6.4 | 6.4 | 6.47 | 6.25 | 24,033 |
| August 25, 2025 | 6.39 | 6.46 | 6.46 | 6.56 | 6.39 | 69,000 |
| August 22, 2025 | 6.28 | 6.43 | 6.43 | 6.6 | 6.28 | 79,931 |
| August 21, 2025 | 6.33 | 6.35 | 6.35 | 6.45 | 6.12 | 96,510 |
| August 20, 2025 | 6.21 | 6.35 | 6.35 | 6.43 | 6.02 | 79,149 |
| August 19, 2025 | 6.75 | 6.27 | 6.27 | 6.85 | 6.27 | 242,922 |
| August 18, 2025 | 6.43 | 6.57 | 6.57 | 6.59 | 6.31 | 128,636 |
| August 15, 2025 | 6.7 | 6.22 | 6.22 | 6.87 | 6.15 | 266,421 |
| August 14, 2025 | 6.49 | 6.8 | 6.8 | 6.94 | 6.33 | 155,834 |
| August 13, 2025 | 6.89 | 6.31 | 6.31 | 6.95 | 6.01 | 268,700 |
| August 12, 2025 | 7.22 | 6.69 | 6.69 | 7.22 | 6.61 | 400,932 |
| August 11, 2025 | 8.55 | 7.02 | 7.02 | 8.59 | 6.92 | 787,214 |
| August 08, 2025 | 7.5 | 7.42 | 7.42 | 7.62 | 7.35 | 227,281 |
| August 07, 2025 | 7.39 | 7.5 | 7.5 | 7.58 | 7.35 | 48,034 |
| August 06, 2025 | 7.43 | 7.25 | 7.25 | 7.65 | 7.22 | 62,055 |
| August 05, 2025 | 7.49 | 7.46 | 7.46 | 7.58 | 7.32 | 67,403 |
| August 04, 2025 | 7.55 | 7.49 | 7.49 | 7.55 | 7.22 | 63,405 |
| August 01, 2025 | 7.55 | 7.3 | 7.3 | 7.6 | 6.9 | 60,727 |
| July 31, 2025 | 7.56 | 7.46 | 7.46 | 7.57 | 7.22 | 95,442 |
| July 30, 2025 | 7.49 | 7.12 | 7.12 | 7.49 | 7 | 37,825 |
| July 29, 2025 | 7.59 | 7.48 | 7.48 | 7.59 | 7.19 | 105,130 |
| July 28, 2025 | 7.51 | 7.17 | 7.17 | 7.52 | 7.05 | 79,308 |
| July 25, 2025 | 7.69 | 7.58 | 7.58 | 7.77 | 7.5 | 40,000 |
| July 24, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.65 | 30,321 |
| July 23, 2025 | 7.87 | 7.78 | 7.78 | 7.88 | 7.65 | 25,300 |
| July 22, 2025 | 7.89 | 7.8 | 7.8 | 7.89 | 7.66 | 35,700 |
| July 21, 2025 | 8.01 | 7.94 | 7.94 | 8.02 | 7.82 | 52,624 |
| July 18, 2025 | 8.37 | 8.22 | 8.22 | 8.37 | 8.1 | 11,522 |
| July 17, 2025 | 8.07 | 8.28 | 8.28 | 8.33 | 8.01 | 30,226 |
| July 16, 2025 | 7.81 | 7.97 | 7.97 | 8.06 | 7.8 | 38,441 |
| July 15, 2025 | 7.93 | 7.93 | 7.93 | 8 | 7.77 | 31,509 |
| July 14, 2025 | 7.53 | 7.84 | 7.84 | 7.88 | 7.52 | 22,413 |
| July 11, 2025 | 7.63 | 7.56 | 7.56 | 7.75 | 7.4 | 50,000 |
| July 10, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.6 | 78,000 |
| July 09, 2025 | 7.99 | 7.75 | 7.75 | 7.99 | 7.67 | 52,400 |
| July 08, 2025 | 7.82 | 7.98 | 7.98 | 8.03 | 7.82 | 24,637 |
| July 07, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.69 | 25,907 |