4.77
-0.07(-1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.83 | 4.77 | 4.77 | 4.89 | 4.64 | 1.85M |
| September 25, 2025 | 5.17 | 4.84 | 4.84 | 5.28 | 4.81 | 2.28M |
| September 24, 2025 | 5.29 | 5.28 | 5.28 | 5.53 | 5.26 | 1.52M |
| September 23, 2025 | 5.49 | 5.28 | 5.28 | 5.62 | 5.25 | 2.51M |
| September 22, 2025 | 5.23 | 5.4 | 5.4 | 5.49 | 5.17 | 3.36M |
| September 19, 2025 | 5.54 | 5.24 | 5.24 | 5.63 | 5.11 | 16.38M |
| September 18, 2025 | 5.38 | 5.55 | 5.55 | 5.69 | 5.26 | 2.46M |
| September 17, 2025 | 4.98 | 5.39 | 5.39 | 5.64 | 4.9 | 3.48M |
| September 16, 2025 | 5.24 | 4.96 | 4.96 | 5.24 | 4.93 | 2.1M |
| September 15, 2025 | 5.28 | 5.2 | 5.2 | 5.34 | 5.15 | 2.42M |
| September 12, 2025 | 5.5 | 5.34 | 5.34 | 5.5 | 5.25 | 1.47M |
| September 11, 2025 | 5.57 | 5.47 | 5.47 | 5.57 | 5.24 | 1.91M |
| September 10, 2025 | 5.59 | 5.48 | 5.48 | 5.62 | 5.4 | 2M |
| September 09, 2025 | 5.42 | 5.53 | 5.53 | 5.54 | 5.2 | 1.99M |
| September 08, 2025 | 5.54 | 5.38 | 5.38 | 5.65 | 5.1 | 3.3M |
| September 05, 2025 | 5.45 | 5.62 | 5.62 | 5.66 | 5.24 | 1.57M |
| September 04, 2025 | 5.56 | 5.4 | 5.4 | 5.56 | 5.25 | 1.43M |
| September 03, 2025 | 5.24 | 5.48 | 5.48 | 5.59 | 5.18 | 2.19M |
| September 02, 2025 | 4.81 | 5.33 | 5.33 | 5.38 | 4.76 | 2.97M |
| August 29, 2025 | 4.95 | 4.9 | 4.9 | 4.99 | 4.82 | 1.16M |
| August 28, 2025 | 4.89 | 4.96 | 4.96 | 5.03 | 4.75 | 1.79M |
| August 27, 2025 | 5 | 4.89 | 4.89 | 5 | 4.78 | 1.83M |
| August 26, 2025 | 5.13 | 5.01 | 5.01 | 5.17 | 4.91 | 1.64M |
| August 25, 2025 | 5 | 5.13 | 5.13 | 5.16 | 4.89 | 1.39M |
| August 22, 2025 | 5.11 | 5.05 | 5.05 | 5.34 | 4.98 | 1.83M |
| August 21, 2025 | 5.26 | 5.08 | 5.08 | 5.35 | 5.08 | 1.16M |
| August 20, 2025 | 5.31 | 5.34 | 5.34 | 5.52 | 5.21 | 1.1M |
| August 19, 2025 | 5.49 | 5.36 | 5.36 | 5.62 | 5.31 | 1.41M |
| August 18, 2025 | 5.7 | 5.45 | 5.45 | 5.85 | 5.42 | 2.07M |
| August 15, 2025 | 5.75 | 5.68 | 5.68 | 5.82 | 5.48 | 2.88M |
| August 14, 2025 | 5.14 | 5.4 | 5.4 | 5.44 | 4.96 | 2.57M |
| August 13, 2025 | 5.57 | 5.33 | 5.33 | 5.7 | 5.25 | 2.78M |
| August 12, 2025 | 4.65 | 5.47 | 5.47 | 5.47 | 4.64 | 4.7M |
| August 11, 2025 | 5.92 | 4.63 | 4.63 | 6.13 | 4.56 | 6.06M |
| August 08, 2025 | 6.68 | 7.09 | 7.09 | 7.1 | 6.45 | 1.7M |
| August 07, 2025 | 6.58 | 6.31 | 6.31 | 6.7 | 6.3 | 912,645 |
| August 06, 2025 | 6.53 | 6.43 | 6.43 | 6.64 | 6.32 | 1.26M |
| August 05, 2025 | 6.86 | 6.51 | 6.51 | 6.89 | 6.07 | 2.65M |
| August 04, 2025 | 6.52 | 6.9 | 6.9 | 7.03 | 6.52 | 1.29M |
| August 01, 2025 | 6.77 | 6.57 | 6.57 | 6.87 | 6.32 | 1.23M |
| July 31, 2025 | 7.05 | 6.93 | 6.93 | 7.24 | 6.84 | 1.38M |
| July 30, 2025 | 7.39 | 7.11 | 7.11 | 7.44 | 7.09 | 838,500 |
| July 29, 2025 | 7.81 | 7.45 | 7.45 | 7.87 | 7.44 | 817,541 |
| July 28, 2025 | 7.79 | 7.87 | 7.87 | 7.94 | 7.68 | 710,877 |
| July 25, 2025 | 7.95 | 7.88 | 7.88 | 8 | 7.68 | 546,104 |
| July 24, 2025 | 8.1 | 7.94 | 7.94 | 8.18 | 7.94 | 544,379 |
| July 23, 2025 | 8.31 | 8.24 | 8.24 | 8.4 | 8.12 | 1.01M |
| July 22, 2025 | 7.88 | 8.1 | 8.1 | 8.33 | 7.81 | 798,700 |
| July 21, 2025 | 7.84 | 7.74 | 7.74 | 7.89 | 7.68 | 845,800 |
| July 18, 2025 | 7.99 | 7.75 | 7.75 | 8.07 | 7.75 | 1M |
| July 17, 2025 | 7.92 | 7.99 | 7.99 | 8.23 | 7.91 | 841,700 |
| July 16, 2025 | 7.8 | 7.93 | 7.93 | 7.99 | 7.62 | 652,071 |
| July 15, 2025 | 8.03 | 7.77 | 7.77 | 8.26 | 7.75 | 707,425 |
| July 14, 2025 | 8.07 | 7.97 | 7.97 | 8.07 | 7.83 | 730,840 |
| July 11, 2025 | 8.13 | 8.12 | 8.12 | 8.26 | 8 | 712,318 |
| July 10, 2025 | 8.64 | 8.28 | 8.28 | 8.73 | 8.22 | 859,100 |
| July 09, 2025 | 9.08 | 8.63 | 8.63 | 9.08 | 8.4 | 1.43M |
| July 08, 2025 | 8.7 | 8.99 | 8.99 | 9.07 | 8.58 | 1.03M |
| July 07, 2025 | 9.11 | 8.66 | 8.66 | 9.28 | 8.63 | 1.08M |
| July 03, 2025 | 9.42 | 9.21 | 9.21 | 9.42 | 9.18 | 606,331 |