4.82
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4.84 | 4.82 | 4.82 | 4.91 | 4.68 | 699,383 |
| October 16, 2025 | 4.99 | 4.82 | 4.82 | 5.01 | 4.73 | 1.49M |
| October 15, 2025 | 5.31 | 5.13 | 5.13 | 5.33 | 5.12 | 650,732 |
| October 14, 2025 | 5.46 | 5.46 | 5.35 | 5.48 | 5.4 | 494,500 |
| October 13, 2025 | 5.42 | 5.47 | 5.35 | 5.5 | 5.4 | 202,511 |
| October 10, 2025 | 5.45 | 5.38 | 5.27 | 5.47 | 5.37 | 170,200 |
| October 09, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.39 | 224,842 |
| October 08, 2025 | 5.45 | 5.46 | 5.46 | 5.49 | 5.44 | 168,017 |
| October 07, 2025 | 5.53 | 5.46 | 5.46 | 5.56 | 5.44 | 247,542 |
| October 06, 2025 | 5.54 | 5.54 | 5.54 | 5.59 | 5.5 | 244,070 |
| October 03, 2025 | 5.56 | 5.54 | 5.54 | 5.63 | 5.5 | 309,302 |
| October 02, 2025 | 5.44 | 5.56 | 5.56 | 5.59 | 5.36 | 330,045 |
| October 01, 2025 | 5.4 | 5.49 | 5.49 | 5.49 | 5.4 | 234,410 |
| September 30, 2025 | 5.3 | 5.41 | 5.41 | 5.41 | 5.28 | 323,000 |
| September 29, 2025 | 5.36 | 5.28 | 5.28 | 5.36 | 5.21 | 508,000 |
| September 26, 2025 | 5.48 | 5.31 | 5.31 | 5.54 | 5.3 | 292,771 |
| September 25, 2025 | 5.5 | 5.48 | 5.48 | 5.53 | 5.44 | 230,102 |
| September 24, 2025 | 5.53 | 5.49 | 5.49 | 5.53 | 5.45 | 230,938 |
| September 23, 2025 | 5.52 | 5.49 | 5.49 | 5.55 | 5.45 | 173,200 |
| September 22, 2025 | 5.7 | 5.49 | 5.49 | 5.71 | 5.48 | 510,915 |
| September 19, 2025 | 5.75 | 5.72 | 5.72 | 5.81 | 5.71 | 185,900 |
| September 18, 2025 | 5.81 | 5.77 | 5.77 | 5.84 | 5.75 | 237,100 |
| September 17, 2025 | 5.93 | 5.77 | 5.77 | 6.03 | 5.77 | 429,851 |
| September 16, 2025 | 5.98 | 5.93 | 5.93 | 6.01 | 5.87 | 304,200 |
| September 15, 2025 | 5.98 | 6 | 6 | 6.03 | 5.95 | 228,054 |
| September 12, 2025 | 6.13 | 6.11 | 6.11 | 6.14 | 6.05 | 385,462 |
| September 11, 2025 | 6.02 | 6.13 | 6.13 | 6.13 | 6 | 353,293 |
| September 10, 2025 | 5.9 | 6 | 6 | 6.02 | 5.84 | 267,900 |
| September 09, 2025 | 5.98 | 5.87 | 5.87 | 5.98 | 5.85 | 309,800 |
| September 08, 2025 | 5.99 | 5.98 | 5.98 | 6 | 5.95 | 209,100 |
| September 05, 2025 | 5.95 | 5.97 | 5.97 | 5.98 | 5.92 | 118,082 |
| September 04, 2025 | 5.94 | 5.96 | 5.96 | 5.99 | 5.9 | 283,637 |
| September 03, 2025 | 6 | 5.91 | 5.91 | 6.02 | 5.87 | 243,716 |
| September 02, 2025 | 5.94 | 5.98 | 5.98 | 5.99 | 5.85 | 335,500 |
| August 29, 2025 | 5.92 | 5.97 | 5.97 | 5.99 | 5.89 | 353,800 |
| August 28, 2025 | 5.9 | 5.89 | 5.89 | 5.92 | 5.85 | 114,575 |
| August 27, 2025 | 5.9 | 5.91 | 5.91 | 5.94 | 5.81 | 143,600 |
| August 26, 2025 | 5.86 | 5.91 | 5.91 | 5.94 | 5.84 | 181,957 |
| August 25, 2025 | 5.74 | 5.84 | 5.84 | 5.9 | 5.72 | 166,139 |
| August 22, 2025 | 5.73 | 5.77 | 5.77 | 5.81 | 5.72 | 156,400 |
| August 21, 2025 | 5.62 | 5.69 | 5.69 | 5.71 | 5.59 | 130,223 |
| August 20, 2025 | 5.64 | 5.64 | 5.64 | 5.67 | 5.6 | 64,836 |
| August 19, 2025 | 5.61 | 5.61 | 5.61 | 5.68 | 5.59 | 117,700 |
| August 18, 2025 | 5.65 | 5.62 | 5.62 | 5.7 | 5.57 | 230,833 |
| August 15, 2025 | 5.74 | 5.71 | 5.71 | 5.8 | 5.7 | 302,600 |
| August 14, 2025 | 5.94 | 5.91 | 5.79 | 5.96 | 5.88 | 303,100 |
| August 13, 2025 | 5.9 | 5.94 | 5.82 | 5.96 | 5.81 | 355,401 |
| August 12, 2025 | 5.63 | 5.85 | 5.74 | 5.86 | 5.6 | 308,231 |
| August 11, 2025 | 5.42 | 5.55 | 5.44 | 5.6 | 5.42 | 389,524 |
| August 08, 2025 | 5.5 | 5.41 | 5.3 | 5.56 | 5.37 | 550,262 |
| August 07, 2025 | 5.9 | 5.48 | 5.37 | 5.9 | 5.45 | 1.29M |
| August 06, 2025 | 5.99 | 5.91 | 5.79 | 6.01 | 5.88 | 312,338 |
| August 05, 2025 | 5.98 | 5.98 | 5.86 | 6.04 | 5.97 | 165,946 |
| August 04, 2025 | 5.99 | 5.99 | 5.87 | 5.99 | 5.97 | 150,524 |
| August 01, 2025 | 6.03 | 5.95 | 5.83 | 6.03 | 5.9 | 335,497 |
| July 31, 2025 | 6.05 | 6.02 | 5.9 | 6.08 | 5.96 | 206,800 |
| July 30, 2025 | 6.04 | 5.97 | 5.85 | 6.04 | 5.96 | 254,923 |
| July 29, 2025 | 6.04 | 6.03 | 5.91 | 6.05 | 5.99 | 199,436 |
| July 28, 2025 | 6.03 | 6.04 | 5.92 | 6.04 | 5.96 | 251,542 |
| July 25, 2025 | 5.94 | 6.02 | 6.02 | 6.02 | 5.9 | 239,036 |