4.46
+0.08(+1.83%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 4.39 | 4.46 | 4.46 | 4.52 | 4.25 | 1.01M |
September 25, 2025 | 4.2 | 4.38 | 4.38 | 4.41 | 4.13 | 1.19M |
September 24, 2025 | 4.33 | 4.2 | 4.2 | 4.36 | 4.18 | 982,810 |
September 23, 2025 | 4.3 | 4.28 | 4.28 | 4.54 | 4.27 | 1.41M |
September 22, 2025 | 4.22 | 4.3 | 4.3 | 4.32 | 4.11 | 678,900 |
September 19, 2025 | 4.29 | 4.18 | 4.18 | 4.31 | 4.17 | 1.99M |
September 18, 2025 | 4.11 | 4.26 | 4.26 | 4.29 | 4.05 | 746,900 |
September 17, 2025 | 4.07 | 4.06 | 4.06 | 4.22 | 3.94 | 1.06M |
September 16, 2025 | 4.09 | 4.03 | 4.03 | 4.18 | 4.02 | 703,020 |
September 15, 2025 | 4.2 | 4.09 | 4.09 | 4.2 | 4.06 | 619,500 |
September 12, 2025 | 4.19 | 4.15 | 4.15 | 4.19 | 4.12 | 563,000 |
September 11, 2025 | 4.3 | 4.2 | 4.2 | 4.33 | 4.2 | 710,800 |
September 10, 2025 | 4.22 | 4.27 | 4.27 | 4.34 | 4.18 | 902,100 |
September 09, 2025 | 4.22 | 4.26 | 4.26 | 4.27 | 4.16 | 549,600 |
September 08, 2025 | 4.2 | 4.21 | 4.21 | 4.29 | 4.15 | 597,846 |
September 05, 2025 | 4.23 | 4.17 | 4.17 | 4.28 | 4.12 | 553,942 |
September 04, 2025 | 4.16 | 4.18 | 4.18 | 4.25 | 4.07 | 643,920 |
September 03, 2025 | 4.24 | 4.18 | 4.18 | 4.32 | 4.08 | 767,814 |
September 02, 2025 | 4.14 | 4.29 | 4.29 | 4.43 | 4.14 | 781,760 |
August 29, 2025 | 4.2 | 4.16 | 4.16 | 4.24 | 4.1 | 503,310 |
August 28, 2025 | 4.3 | 4.23 | 4.23 | 4.33 | 4.18 | 447,742 |
August 27, 2025 | 4.38 | 4.25 | 4.25 | 4.4 | 4.2 | 428,900 |
August 26, 2025 | 4.36 | 4.38 | 4.38 | 4.46 | 4.26 | 892,800 |
August 25, 2025 | 4.58 | 4.35 | 4.35 | 4.58 | 4.28 | 854,637 |
August 22, 2025 | 4.43 | 4.4 | 4.4 | 4.54 | 4.36 | 931,400 |
August 21, 2025 | 4.16 | 4.48 | 4.48 | 4.49 | 4.06 | 1.4M |
August 20, 2025 | 4.3 | 4.19 | 4.19 | 4.3 | 4.12 | 1.15M |
August 19, 2025 | 4.21 | 4.36 | 4.36 | 4.52 | 4.04 | 2.14M |
August 18, 2025 | 4.49 | 4.22 | 4.22 | 4.55 | 4.22 | 1.33M |
August 15, 2025 | 4.23 | 4.41 | 4.41 | 4.54 | 4.15 | 2.68M |
August 14, 2025 | 4.2 | 4.12 | 4.12 | 4.26 | 4.05 | 835,835 |
August 13, 2025 | 4.24 | 4.27 | 4.27 | 4.3 | 4.13 | 1.02M |
August 12, 2025 | 4.19 | 4.18 | 4.18 | 4.22 | 4.02 | 657,375 |
August 11, 2025 | 4.03 | 4.14 | 4.14 | 4.19 | 3.89 | 846,170 |
August 08, 2025 | 3.85 | 4.06 | 4.06 | 4.06 | 3.78 | 1.06M |
August 07, 2025 | 3.86 | 3.78 | 3.78 | 3.91 | 3.7 | 498,911 |
August 06, 2025 | 4.02 | 3.86 | 3.86 | 4.05 | 3.8 | 905,314 |
August 05, 2025 | 3.74 | 4.02 | 4.02 | 4.04 | 3.61 | 1.32M |
August 04, 2025 | 3.61 | 3.71 | 3.71 | 3.74 | 3.44 | 1.4M |
August 01, 2025 | 3.79 | 3.61 | 3.61 | 3.83 | 3.52 | 1.85M |
July 31, 2025 | 3.83 | 3.87 | 3.87 | 4.08 | 3.8 | 1.23M |
July 30, 2025 | 3.98 | 3.85 | 3.85 | 4.11 | 3.81 | 1.4M |
July 29, 2025 | 4.15 | 3.97 | 3.97 | 4.23 | 3.85 | 1.71M |
July 28, 2025 | 3.95 | 4.15 | 4.15 | 4.45 | 3.8 | 5.1M |
July 25, 2025 | 3.86 | 3.83 | 3.83 | 4.52 | 3.62 | 5.31M |
July 24, 2025 | 3.8 | 3.59 | 3.59 | 3.87 | 3.58 | 637,230 |
July 23, 2025 | 3.74 | 3.82 | 3.82 | 3.91 | 3.64 | 816,327 |
July 22, 2025 | 3.67 | 3.74 | 3.74 | 3.8 | 3.59 | 758,775 |
July 21, 2025 | 3.4 | 3.64 | 3.64 | 3.81 | 3.37 | 1.23M |
July 18, 2025 | 3.55 | 3.36 | 3.36 | 3.63 | 3.34 | 681,364 |
July 17, 2025 | 3.52 | 3.48 | 3.48 | 3.69 | 3.41 | 1M |
July 16, 2025 | 3.63 | 3.51 | 3.51 | 3.7 | 3.42 | 802,170 |
July 15, 2025 | 3.96 | 3.61 | 3.61 | 4.02 | 3.6 | 960,124 |
July 14, 2025 | 3.68 | 3.93 | 3.93 | 3.98 | 3.64 | 1M |
July 11, 2025 | 3.46 | 3.65 | 3.65 | 3.79 | 3.44 | 954,609 |
July 10, 2025 | 3.39 | 3.46 | 3.46 | 3.48 | 3.36 | 784,301 |
July 09, 2025 | 3.17 | 3.38 | 3.38 | 3.45 | 3.14 | 1.2M |
July 08, 2025 | 3.1 | 3.13 | 3.13 | 3.19 | 3.06 | 647,227 |
July 07, 2025 | 3.13 | 3.08 | 3.08 | 3.17 | 3 | 780,200 |
July 03, 2025 | 3.11 | 3.2 | 3.2 | 3.21 | 3.04 | 536,700 |